陽明 (2609)-台灣企銀-太平券商分點個股進出

台股 » 個股 » 陽明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

陽明

(2609)

可現股當沖

股價
77.5
漲跌
▼1.8
漲幅
-2.27%
成交量
83,956張
產業
上市航運類股
3525人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

陽明 (2609)籌碼相關－台灣企銀-太平券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台灣企銀-太平券商分點個股進出
台灣企銀-太平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	65	77.38	380	77.54	77.50	-315	50,914	-0.62%	大賣/鉅額交易
2024/11/21	20	78.61	36.1	79.05	79.30	-16.1	49,840	-0.03%
2024/11/20	19.2	77.14	57.1	78.06	77.10	-37.9	47,911	-0.08%
2024/11/19	10.1	73.76	31	74.42	74.70	-20.9	45,259	-0.05%
2024/11/18	3	72.43	25.1	72.68	72.10	-22.1	44,245	-0.05%
2024/11/15	114	71.97	18	72.74	72.20	96	43,790	0.22%	大買/
2024/11/14	16	71.47	12	71.87	70.80	4	43,333	0.01%
2024/11/13	9	71.82	18	71.76	71.30	-9	43,608	-0.02%
2024/11/12	257	72.56	36	72.94	72.10	221	43,460	0.51%	大買/鉅額交易
2024/11/11	7	71.80	5	71.48	71.80	2	42,627	0.00%
2024/11/08	9	71.91	25	72.10	71.50	-16	42,920	-0.04%
2024/11/07	9	69.19	10.3	69.63	69.70	-1.3	42,580	0.00%
2024/11/06	10	70.18	2	70.40	70.80	8	42,602	0.02%
2024/11/05	9	70.30	18.1	70.66	70.70	-9.1	42,786	-0.02%
2024/11/04	8	69.25	3	68.43	68.10	5	42,648	0.01%
2024/11/01	102	69.58	130	69.40	70.00	-28	42,594	-0.07%	大買/大賣/
2024/10/30	0	0.00	6	66.80	66.40	-6	42,286	-0.01%
2024/10/29	5	66.70	1	66.10	66.20	4	42,605	0.01%
2024/10/28	1	67.60	1.5	68.77	68.10	-0.5	42,856	0.00%
2024/10/25	0	0.00	4	67.93	67.80	-4	43,058	-0.01%
2024/10/24	5	67.70	5	67.72	67.30	0	43,163	0.00%
2024/10/23	11	68.78	10.7	68.33	68.50	0.3	43,207	0.00%
2024/10/22	7	68.16	1	67.80	67.80	6	43,583	0.01%
2024/10/21	2	67.05	16	67.61	68.40	-14	43,713	-0.03%
2024/10/18	3	66.10	2	65.85	65.90	1	43,601	0.00%
2024/10/17	4	65.10	3	65.37	65.50	1	43,452	0.00%
2024/10/16	1	63.40	1	63.90	63.70	0	43,457	0.00%
2024/10/15	1	63.30	3	63.30	63.10	-2	43,630	0.00%
2024/10/14	21	63.11	0	0.00	63.30	21	44,213	0.05%
2024/10/11	1	62.70	2	63.45	62.80	-1	44,576	0.00%
2024/10/09	3	62.13	0.3	62.80	62.50	2.7	44,650	0.01%
2024/10/08	1	63.60	0.1	64.00	63.50	0.9	44,723	0.00%
2024/10/07	3	63.24	0.2	63.90	64.10	2.9	45,386	0.01%
2024/10/04	15.2	64.19	2	64.25	64.10	13.2	46,296	0.03%
2024/10/01	3.2	70.23	11	71.07	70.50	-7.8	45,420	-0.02%
2024/09/30	26	69.85	22	70.12	69.00	4	45,132	0.01%
2024/09/27	21	72.24	38	72.26	72.90	-17	44,635	-0.04%
2024/09/26	49.3	72.62	58	72.65	70.90	-8.7	43,684	-0.02%
2024/09/25	28	69.20	34.1	69.12	70.40	-6.1	41,313	-0.01%
2024/09/24	15	66.81	33.3	67.44	67.60	-18.3	39,564	-0.05%
2024/09/23	3	63.90	20.1	64.24	64.50	-17.1	37,671	-0.05%
2024/09/20	7	63.47	9	63.57	63.60	-2	38,079	-0.01%
2024/09/19	1	63.00	25	62.99	63.40	-24	38,812	-0.06%
2024/09/18	1	62.40	3	62.80	62.60	-2	39,497	-0.01%
2024/09/16	1	61.80	2	61.90	61.70	-1	41,761	0.00%
2024/09/13	2	62.50	2	62.35	62.40	0	42,555	0.00%
2024/09/12	1	62.40	5.1	62.16	62.00	-4.1	43,986	-0.01%
2024/09/11	5	61.22	1.1	61.29	61.30	3.9	44,485	0.01%
2024/09/10	11	60.59	17	60.78	59.80	-6	45,909	-0.01%
2024/09/09	13	60.66	4	60.60	60.60	9	48,201	0.02%
2024/09/06	0	0.00	7	62.13	62.10	-7	50,370	-0.01%
2024/09/05	4	61.85	12	61.81	61.50	-8	54,137	-0.01%
2024/09/04	12.1	59.91	3	60.67	60.70	9.1	59,230	0.02%
2024/09/03	1	62.40	0	0.00	61.80	1	62,553	0.00%
2024/09/02	6.3	62.94	1	62.60	62.30	5.3	67,649	0.01%
2024/08/30	0	0.00	4	64.23	64.50	-4	71,442	-0.01%
2024/08/29	2	62.55	1	62.90	62.90	1	72,503	0.00%
2024/08/28	4	62.48	11	62.47	62.60	-7	75,295	-0.01%
2024/08/27	36	63.28	3	63.37	62.70	33	80,365	0.04%
2024/08/26	4.2	65.00	11	64.77	64.20	-6.8	80,319	-0.01%
2024/08/23	6	63.72	50	63.90	63.60	-44	80,354	-0.05%
2024/08/22	2	64.10	3	63.60	63.70	-1	80,874	0.00%
2024/08/21	3	63.97	6	63.77	63.70	-3	81,654	0.00%
2024/08/20	3	64.63	1	64.90	63.70	2	81,682	0.00%
2024/08/19	16	63.91	3	64.03	63.70	13	81,476	0.02%
2024/08/16	5	64.02	14	64.11	63.80	-9	81,622	-0.01%
2024/08/15	7	63.56	20	63.39	63.80	-13	81,353	-0.02%
2024/08/14	4	61.93	10	62.20	61.60	-6	80,912	-0.01%
2024/08/13	65	62.12	9	61.97	61.80	56	81,032	0.07%
2024/08/12	8.5	62.15	14.3	62.55	63.50	-5.8	85,062	-0.01%
2024/08/09	10.9	60.89	10	61.71	60.80	0.9	87,798	0.00%
2024/08/08	12.7	61.85	8	62.11	61.20	4.7	94,830	0.00%
2024/08/07	8	61.88	38	62.42	63.60	-30	98,810	-0.03%
2024/08/06	12	61.73	9	63.06	61.10	3	104,523	0.00%
2024/08/05	16	60.81	6	60.53	60.00	10	106,461	0.01%
2024/08/02	27	65.31	25.3	65.34	64.10	1.7	106,869	0.00%
2024/08/01	6	64.75	13	64.23	64.60	-7	107,135	-0.01%
2024/07/31	27	62.76	35	63.22	63.40	-8	107,083	-0.01%
2024/07/30	5	61.04	7.1	61.97	62.30	-2.1	107,424	0.00%
2024/07/29	1	60.70	7	60.11	60.00	-6	108,143	-0.01%
2024/07/26	5.1	59.56	1	60.30	60.30	4.1	109,053	0.00%
2024/07/23	30.2	60.60	18	60.15	60.80	12.2	111,862	0.01%
2024/07/22	4	58.33	4	58.65	58.60	0	114,730	0.00%
2024/07/19	17.2	60.79	3	60.47	60.20	14.2	114,172	0.01%
2024/07/18	3.1	61.86	0	0.00	61.80	3.1	114,049	0.00%
2024/07/17	6	61.95	4	61.75	61.90	2	113,909	0.00%
2024/07/16	9.2	63.27	22	63.53	62.40	-12.8	114,301	-0.01%
2024/07/15	16.1	63.66	1	64.60	63.10	15.1	114,770	0.01%
2024/07/12	22.2	63.75	6	64.02	64.00	16.2	114,184	0.01%
2024/07/11	5	65.36	11	65.10	65.10	-6	113,780	-0.01%
2024/07/10	11.5	65.65	1	65.20	65.10	10.5	113,798	0.01%
2024/07/09	18	66.09	4	65.70	65.20	14	113,470	0.01%
2024/07/08	37	67.68	20.1	67.73	67.50	16.9	112,626	0.02%
2024/07/05	14	72.77	5	72.90	72.30	9	111,216	0.01%
2024/07/04	56	74.49	1	74.00	73.80	55	110,779	0.05%
2024/07/03	6	75.20	13	75.52	74.80	-7	110,428	-0.01%
2024/07/02	15	73.72	15	73.98	74.10	0	109,694	0.00%
2024/07/01	10	73.76	4	75.13	73.70	6	109,279	0.01%
2024/06/28	13	74.76	6	74.50	74.60	7	108,377	0.01%
2024/06/27	3	75.73	4	75.65	75.20	-1	107,922	0.00%
2024/06/26	28	75.71	6	74.87	75.00	22	107,423	0.02%
2024/06/25	26	75.23	35	75.97	76.50	-9	106,758	-0.01%
2024/06/24	6	74.42	3	74.27	74.20	3	105,780	0.00%
2024/06/21	40.6	77.39	21	77.77	75.90	19.6	105,449	0.02%
2024/06/20	9.1	76.13	18	76.47	76.70	-8.9	103,009	-0.01%
2024/06/19	4	75.73	6	76.28	75.00	-2	102,277	0.00%
2024/06/18	22	74.30	12	74.02	74.10	10	100,961	0.01%
2024/06/17	16.1	74.47	10.3	74.12	73.70	5.8	100,571	0.01%
2024/06/14	16	74.94	22.2	74.57	75.40	-6.2	99,141	-0.01%
2024/06/13	19.1	73.61	22.2	73.62	72.40	-3.1	97,069	0.00%
2024/06/12	79.2	72.11	76	71.20	70.90	3.2	95,585	0.00%
2024/06/11	79.3	78.47	26	77.65	74.70	53.3	92,009	0.06%
2024/06/07	57	83.00	346	82.63	82.90	-289	87,019	-0.33%	大賣/鉅額交易
2024/06/06	163.1	82.54	95	82.80	83.70	68.1	83,616	0.08%	大買/
2024/06/05	254	80.20	117	80.88	80.40	137	78,688	0.17%	大買/大賣/鉅額交易
2024/06/04	50	75.05	24	75.18	75.70	26	75,295	0.03%
2024/06/03	36	73.37	57	74.29	75.90	-21	74,088	-0.03%
2024/05/31	122.5	75.75	80	76.36	71.50	42.5	71,518	0.06%	大買/
2024/05/30	14.1	78.05	2	78.60	78.30	12.1	66,738	0.02%
2024/05/29	23	78.21	37	77.18	77.20	-14	66,931	-0.02%
2024/05/28	14	79.32	7	79.70	79.50	7	66,688	0.01%
2024/05/27	35.1	76.72	23.1	77.24	78.30	12	66,564	0.02%
2024/05/24	18	72.83	17	72.88	73.50	1	66,061	0.00%
2024/05/23	1	71.30	23	71.55	71.30	-22	65,927	-0.03%
2024/05/22	5	71.54	6	72.38	72.00	-1	66,285	0.00%
2024/05/21	4	70.95	14	71.14	71.40	-10	67,030	-0.01%
2024/05/20	6	72.13	12	72.14	72.50	-6	67,811	-0.01%
2024/05/17	20	72.13	0	0.00	71.00	20	67,821	0.03%
2024/05/16	33	73.44	66	73.75	74.10	-33	67,308	-0.05%
2024/05/15	34	70.37	32	71.34	71.40	2	62,532	0.00%
2024/05/14	38.9	70.33	136	71.88	71.30	-97.1	59,266	-0.16%	大賣/
2024/05/13	8	66.04	54	66.50	66.60	-46	51,583	-0.09%
2024/05/10	22	57.61	179.6	58.74	60.60	-157.6	47,517	-0.33%	大賣/鉅額交易
2024/05/09	25	55.28	169.3	54.71	55.10	-144.3	41,522	-0.35%	大賣/鉅額交易
2024/05/08	22.1	53.24	20.1	52.69	52.20	2	38,724	0.01%
2024/05/07	0	0.00	24.1	52.15	52.50	-24.1	37,648	-0.06%
2024/05/06	0	49.95	1	51.19	50.60	-1	36,577	0.00%
2024/05/03	2	50.16	5	50.74	50.40	-3	36,422	-0.01%
2024/05/02	22	51.73	7	51.10	51.30	15	35,869	0.04%
2024/04/30	8.1	52.10	123	52.35	52.20	-115	34,907	-0.33%	大賣/鉅額交易
2024/04/29	23	53.43	28.1	53.64	52.90	-5.1	34,260	-0.01%
2024/04/26	17.5	49.48	62.2	50.51	51.80	-44.7	31,859	-0.14%
2024/04/25	1	46.75	16	46.86	47.10	-15	28,881	-0.05%
2024/04/24	0	0.00	4	46.40	46.70	-4	29,490	-0.01%
2024/04/23	0.1	45.40	0.1	45.80	45.85	0	30,084	0.00%
2024/04/22	18	46.58	9	47.02	45.60	9	31,047	0.03%
2024/04/19	5	44.70	5.1	44.71	45.15	0	31,099	0.00%
2024/04/18	3	43.72	1	44.00	43.80	2	31,794	0.01%
2024/04/16	0.5	43.90	2	43.95	43.80	-1.5	35,643	0.00%
2024/04/15	6.1	45.33	2	45.15	45.20	4	38,172	0.01%
2024/04/12	0	0.00	2.5	45.20	45.20	-2.5	39,648	-0.01%
2024/04/11	1	44.95	13.1	44.99	45.00	-12.1	42,860	-0.03%
2024/04/10	2	44.53	0	0.00	44.40	2	47,471	0.00%
2024/04/09	1	44.95	2	45.30	44.95	-1	49,252	0.00%
2024/04/08	1	43.70	10.2	43.85	45.10	-9.2	51,653	-0.02%
2024/04/03	1	43.80	0	0.00	43.80	1	51,965	0.00%
2024/04/02	2	44.13	18	44.30	44.45	-16	52,810	-0.03%
2024/04/01	0	0.00	5	44.32	44.30	-5	54,419	-0.01%
2024/03/29	2	44.30	1	44.60	44.40	1	57,040	0.00%
2024/03/28	106	44.34	1	44.25	44.10	105	61,145	0.17%	大買/鉅額交易
2024/03/27	12.1	44.13	0	0.00	44.15	12.1	66,969	0.02%
2024/03/26	16	44.59	31	44.55	44.15	-15	72,282	-0.02%
2024/03/25	12	45.65	0	0.00	45.60	12	74,413	0.02%
2024/03/22	1	45.15	1	45.20	45.15	0	78,776	0.00%
2024/03/21	3	45.60	4	46.21	45.45	-1	82,392	0.00%
2024/03/20	6	45.07	1	45.15	44.95	5	82,759	0.01%
2024/03/19	3	45.60	0	0.00	45.30	3	82,606	0.00%
2024/03/18	4	45.19	0	0.00	45.15	4	82,626	0.00%
2024/03/15	6.1	46.11	2.1	46.19	46.50	4	82,622	0.00%
2024/03/14	12.1	47.89	0	0.00	47.75	12.1	81,884	0.01%
2024/03/13	5	48.95	2	49.10	48.70	3	81,628	0.00%
2024/03/12	0	0.00	60	49.03	48.95	-60	81,399	-0.07%
2024/03/11	0	0.00	15	48.50	48.60	-15	81,293	-0.02%
2024/03/08	38.1	48.70	12.1	48.26	47.55	26	81,533	0.03%
2024/03/07	0	0.00	7.2	48.18	48.00	-7.2	81,653	-0.01%
2024/03/06	3	48.17	6	48.22	48.00	-3	81,835	0.00%
2024/03/05	4	49.11	3.1	48.56	48.60	1	81,797	0.00%
2024/03/04	17.1	48.15	6	48.37	48.90	11.1	81,501	0.01%
2024/03/01	10.1	49.14	4	48.75	49.15	6.1	81,079	0.01%
2024/02/29	9	49.53	9	49.74	49.85	0	80,766	0.00%
2024/02/27	11	48.80	2	48.85	48.55	9	80,194	0.01%
2024/02/26	19.1	49.00	5	48.60	48.70	14.1	79,816	0.02%
2024/02/23	14	49.49	3.3	49.41	49.10	10.7	79,548	0.01%
2024/02/22	11	49.87	35.1	49.94	49.95	-24.1	79,046	-0.03%
2024/02/21	36	48.99	5.1	49.12	48.35	31	77,991	0.04%
2024/02/20	3	48.00	15.1	47.82	48.15	-12.1	76,991	-0.02%
2024/02/19	2	46.45	0	0.00	46.90	2	76,623	0.00%
2024/02/16	13	47.13	0	0.00	46.90	13	76,622	0.02%
2024/02/15	14	46.27	0	0.00	46.65	14	76,927	0.02%
2024/02/05	3	47.43	1	47.50	47.30	2	76,416	0.00%
2024/02/02	3.1	47.89	10	47.90	47.75	-6.9	76,221	-0.01%
2024/02/01	0	0.00	14.1	48.93	49.15	-14.1	75,807	-0.02%
2024/01/31	4.1	47.94	0	0.00	47.85	4.1	75,447	0.01%
2024/01/30	2	48.60	40	48.55	48.50	-38	75,144	-0.05%
2024/01/26	4	48.85	32	48.95	48.90	-28	74,848	-0.04%
2024/01/25	9.3	49.36	6	49.58	49.25	3.3	74,575	0.00%
2024/01/24	14.1	49.81	13.1	50.20	49.80	1	74,259	0.00%
2024/01/23	12.1	49.50	1.1	50.78	49.45	11	73,968	0.01%
2024/01/22	13.1	49.20	3	49.47	49.80	10.1	73,435	0.01%
2024/01/19	62	51.36	6	50.63	50.90	56	72,698	0.08%
2024/01/18	13	50.88	3	50.77	51.30	10	72,119	0.01%
2024/01/17	13	49.99	6	50.03	49.75	7	71,254	0.01%
2024/01/16	58	51.31	61	50.86	51.10	-3	70,167	0.00%
2024/01/15	3	52.40	7	52.49	52.20	-4	69,052	-0.01%
2024/01/12	29	51.04	35	51.59	51.80	-6	68,101	-0.01%
2024/01/11	38	49.34	40	49.21	49.30	-2	66,573	0.00%
2024/01/10	79.5	49.05	71	49.51	48.80	8.5	65,947	0.01%
2024/01/09	65	51.98	20	51.36	51.70	45	62,747	0.07%
2024/01/08	56	57.21	76	57.06	56.50	-20	59,929	-0.03%
2024/01/05	18	57.96	72	57.91	58.00	-54	58,241	-0.09%
2024/01/04	104	56.65	112	57.26	57.30	-8	54,924	-0.01%	大買/大賣/
2024/01/03	70	54.14	74	54.29	54.00	-4	50,539	-0.01%
2024/01/02	32.2	54.43	46.4	54.34	53.00	-14.2	48,572	-0.03%
2023/12/29	11	51.55	8	51.64	51.30	3	46,003	0.01%
2023/12/28	15.6	51.79	7	51.83	51.90	8.6	45,551	0.02%
2023/12/27	11.1	53.36	22	53.50	52.60	-10.9	44,588	-0.02%
2023/12/26	67	52.67	18	52.58	52.00	49	43,061	0.11%
2023/12/25	74.1	52.98	65.5	52.35	51.80	8.6	40,417	0.02%
2023/12/22	51	57.03	107.1	57.46	57.50	-56.1	36,363	-0.15%	大賣/
2023/12/21	42.3	53.05	77.6	53.50	55.40	-35.3	30,431	-0.12%
2023/12/20	71	49.63	44	49.57	50.40	27	25,050	0.11%
2023/12/19	40	49.48	27.2	49.71	49.30	12.9	22,532	0.06%
2023/12/18	54.1	46.98	112.2	47.70	47.85	-58.1	18,279	-0.32%	大賣/
2023/12/15	1	44.20	20.1	44.14	44.25	-19.1	14,910	-0.13%
2023/12/14	1.1	43.19	5	42.83	42.75	-4	14,410	-0.03%
2023/12/13	3.1	43.21	2	43.45	43.20	1.1	14,666	0.01%
2023/12/12	3.1	44.29	4.1	44.76	44.00	-1	16,436	-0.01%
2023/12/11	2.1	44.16	3	44.17	44.00	-0.9	16,360	-0.01%
2023/12/08	2	43.93	1	43.95	44.00	1	16,264	0.01%
2023/12/07	1	43.80	0	0.00	43.70	1	16,227	0.01%
2023/12/06	4	44.75	5	44.33	44.65	-1	16,207	-0.01%
2023/12/05	6	44.92	17	45.18	44.85	-11	16,069	-0.07%
2023/12/04	10	44.94	78	44.73	45.15	-68	15,536	-0.44%
2023/12/01	0	0.00	20.1	42.88	43.30	-20.1	14,717	-0.14%
2023/11/30	7.1	42.02	5.1	42.17	42.00	2.1	14,382	0.01%
2023/11/29	2	42.25	0	0.00	42.55	2	14,303	0.01%
2023/11/28	1	42.60	1.1	42.62	42.65	-0.1	14,280	0.00%
2023/11/27	0	0.00	1	41.85	42.00	-1	14,187	-0.01%
2023/11/24	31	41.39	0	0.00	41.75	31	14,230	0.22%
2023/11/22	2	41.68	12	41.80	41.55	-10	14,285	-0.07%
2023/11/21	5	41.90	0.1	42.00	41.90	4.9	14,315	0.03%
2023/11/20	1	41.70	0	0.00	42.00	1	14,564	0.01%
2023/11/17	11	41.85	0	0.00	41.80	11	14,695	0.07%
2023/11/16	3	42.05	0.1	42.10	42.15	3	14,689	0.02%
2023/11/15	5.1	41.62	11	42.08	42.10	-5.9	14,752	-0.04%
2023/11/14	6.1	41.80	3.1	42.63	41.50	3	15,292	0.02%
2023/11/13	2.7	41.43	3	41.67	41.45	-0.3	15,000	0.00%
2023/11/10	5	41.30	10	41.35	41.30	-5	15,307	-0.03%
2023/11/09	0	0.00	1	41.95	41.85	-1	15,399	-0.01%
2023/11/08	5	42.03	0	0.00	41.90	5	15,698	0.03%
2023/11/07	0	0.00	70	42.28	42.25	-70	15,767	-0.44%
2023/11/06	13	42.28	0	0.00	42.30	13	15,975	0.08%
2023/11/03	0	0.00	1	43.05	43.25	-1	15,983	-0.01%
2023/10/31	2	42.95	2	42.85	42.10	0	16,745	0.00%
2023/10/30	2	42.90	3	43.15	43.25	-1	16,865	-0.01%
2023/10/26	0	0.00	2	42.40	42.45	-2	17,389	-0.01%
2023/10/25	2	42.30	2	42.10	42.30	0	17,925	0.00%
2023/10/23	7.4	42.08	0.5	42.05	41.95	6.9	18,667	0.04%
2023/10/20	0	0.00	4	42.45	42.35	-4	18,868	-0.02%
2023/10/18	1	42.15	0	0.00	42.30	1	19,637	0.01%
2023/10/17	1	42.45	5	42.50	42.25	-4	20,006	-0.02%
2023/10/13	1	42.55	2	42.70	42.55	-1	21,410	0.00%
2023/10/12	0	0.00	8	42.75	43.10	-8	21,726	-0.04%
2023/10/11	14	43.13	2	43.45	42.55	12	22,300	0.05%
2023/10/06	5	45.15	1	45.20	45.00	4	23,265	0.02%
2023/10/05	1	45.20	0	0.00	44.90	1	24,382	0.00%
2023/10/04	1	43.70	4	44.08	44.55	-3	24,984	-0.01%
2023/10/02	1	44.60	2	44.90	44.45	-1	26,366	0.00%
2023/09/28	0	0.00	5	45.41	45.45	-5	27,236	-0.02%
2023/09/27	1	46.45	1	45.90	45.90	0	30,489	0.00%
2023/09/26	1	46.00	2	45.80	45.95	-1	33,006	0.00%
2023/09/25	0	0.00	4	45.83	45.95	-4	37,459	-0.01%
2023/09/22	0	0.00	2	45.78	45.80	-2	39,241	-0.01%
2023/09/21	1	45.70	5	45.79	45.60	-4	39,654	-0.01%
2023/09/20	1	46.50	2	46.48	46.30	-1	39,877	0.00%
2023/09/19	0	0.00	0.2	46.00	45.85	-0.2	39,695	0.00%
2023/09/18	3	45.52	5	45.83	45.50	-2	39,773	-0.01%
2023/09/15	33	46.80	70	46.48	46.45	-37	39,977	-0.09%
2023/09/14	1	44.25	8	44.47	44.60	-7	38,125	-0.02%
2023/09/13	5	43.20	17	43.26	43.30	-12	38,034	-0.03%
2023/09/11	1	42.80	0	0.00	42.50	1	38,623	0.00%
2023/09/08	0	0.00	1	43.00	42.65	-1	38,922	0.00%
2023/09/07	1	42.50	1	42.70	42.50	0	39,057	0.00%
2023/09/06	0.2	42.80	0	0.00	42.60	0.2	39,193	0.00%
2023/09/05	1	43.10	1.1	43.27	43.30	-0.1	39,357	0.00%
2023/09/04	4	42.15	1	42.85	42.90	3	39,782	0.01%
2023/09/01	0	0.00	1	42.25	42.10	-1	39,716	0.00%
2023/08/31	0	0.00	0.1	42.65	42.25	-0.1	39,828	0.00%
2023/08/25	7	42.05	1	41.85	42.05	6	40,320	0.01%
2023/08/24	24.2	42.15	2	42.20	41.95	22.2	40,373	0.05%
2023/08/23	0.1	43.10	0	0.00	42.95	0.1	40,250	0.00%
2023/08/22	1.1	43.06	1	43.00	43.30	0.1	40,211	0.00%
2023/08/21	2	43.20	2	43.30	43.10	0	40,225	0.00%
2023/08/18	23	44.40	20	44.48	43.90	3	40,110	0.01%
2023/08/17	1	41.70	3	41.50	42.55	-2	39,468	-0.01%
2023/08/16	8.3	42.36	6	42.28	42.05	2.3	39,345	0.01%
2023/08/15	3	43.57	3	43.55	43.60	0	39,023	0.00%
2023/08/14	14	44.01	2	44.05	44.05	12	38,934	0.03%
2023/08/11	1	44.90	2	45.35	45.30	-1	38,727	0.00%
2023/08/10	5	45.30	3	45.37	45.50	2	38,714	0.01%
2023/08/09	10.1	45.98	1	46.05	46.00	9.1	38,759	0.02%
2023/08/08	0.1	46.60	1.1	46.69	46.40	-1	38,698	0.00%
2023/08/07	14.2	45.73	1	46.40	46.40	13.2	38,780	0.03%
2023/08/04	0	0.00	4	47.14	47.15	-4	38,682	-0.01%
2023/08/02	7	46.52	0	0.00	46.45	7	38,518	0.02%
2023/08/01	0.3	46.90	11	46.81	46.80	-10.7	38,578	-0.03%
2023/07/31	28.1	47.04	2	47.43	46.50	26.1	38,652	0.07%
2023/07/28	26	47.73	10	47.96	47.75	16	38,349	0.04%
2023/07/27	26	47.18	14	47.12	46.90	12	38,170	0.03%
2023/07/26	1	46.90	12.1	46.90	46.90	-11.1	38,213	-0.03%
2023/07/25	5.1	45.64	0	0.00	45.60	5.1	38,023	0.01%
2023/07/24	17	46.00	56	45.76	45.75	-39	38,172	-0.10%
2023/07/21	27	47.56	2.2	48.10	47.35	24.8	38,225	0.06%
2023/07/20	6	47.72	28	47.89	48.40	-22	37,923	-0.06%
2023/07/19	11	46.79	8.1	46.96	46.80	2.9	37,424	0.01%
2023/07/18	9	46.29	30.1	46.79	46.30	-21.1	37,107	-0.06%
2023/07/17	4	45.21	6	45.05	45.05	-2	36,551	-0.01%
2023/07/14	14	44.91	1	45.45	44.60	13	36,353	0.04%
2023/07/13	39.1	44.73	32	44.69	44.00	7.1	36,109	0.02%
2023/07/12	41	46.79	57	46.84	46.25	-16	35,144	-0.05%
2023/07/11	44.1	48.57	13	48.54	48.40	31.1	34,359	0.09%
2023/07/10	19.1	49.22	24	49.06	48.85	-4.9	33,858	-0.01%
2023/07/07	22	50.73	16	50.74	50.60	6	33,170	0.02%
2023/07/06	27	51.19	43.2	51.05	51.00	-16.2	32,733	-0.05%
2023/07/05	121.9	52.00	77	52.11	51.70	44.9	32,089	0.14%	大買/
2023/07/04	84.3	54.18	32.3	54.19	54.20	52	29,285	0.18%
2023/07/03	165.2	67.86	165	68.06	69.30	0.2	26,890	0.00%	大買/大賣/
2023/06/30	74	61.89	88.1	62.28	63.00	-14.1	22,631	-0.06%
2023/06/29	25	60.02	15	60.17	60.10	10	20,969	0.05%
2023/06/28	11.1	60.92	1	60.90	60.70	10.1	20,607	0.05%
2023/06/27	29.2	61.23	11	61.38	61.10	18.2	20,361	0.09%
2023/06/26	3.1	61.50	66	61.32	61.10	-62.9	20,295	-0.31%
2023/06/21	40	61.76	2	61.30	61.50	38	20,189	0.19%
2023/06/20	23	63.47	6	63.22	63.20	17	19,866	0.09%
2023/06/19	9	63.86	3	63.70	63.50	6	19,802	0.03%
2023/06/16	2	64.75	14	64.44	64.80	-12	19,725	-0.06%
2023/06/15	3.1	64.49	1.2	64.03	64.10	1.9	19,599	0.01%
2023/06/14	6	64.22	7	64.23	64.30	-1	19,652	-0.01%
2023/06/13	4	62.90	16	63.15	63.20	-12	20,100	-0.06%
2023/06/12	2	62.75	11	62.55	63.00	-9	21,149	-0.04%
2023/06/09	1	62.40	6	62.58	62.90	-5	22,330	-0.02%
2023/06/08	14	62.81	11	62.59	62.60	3	23,461	0.01%
2023/06/07	0	0.00	7	61.66	61.70	-7	26,858	-0.03%
2023/06/06	0	0.00	6.4	61.49	61.70	-6.4	27,226	-0.02%
2023/06/05	20	61.01	5	61.10	60.90	15	27,587	0.05%
2023/06/02	6	61.48	0	0.00	61.50	6	27,811	0.02%
2023/06/01	2.1	60.80	3	60.90	61.40	-1	28,459	0.00%
2023/05/31	10.1	61.08	5.3	61.50	60.80	4.8	29,434	0.02%
2023/05/30	9	61.42	6	61.40	61.30	3	29,898	0.01%
2023/05/29	1	62.10	10	62.12	62.00	-9	30,085	-0.03%
2023/05/26	1	61.00	0	0.00	61.30	1	30,598	0.00%
2023/05/25	4.7	61.48	8	61.30	61.10	-3.3	31,159	-0.01%
2023/05/24	3	61.80	5	62.00	61.90	-2	31,696	-0.01%
2023/05/23	4	61.70	3	61.90	61.70	1	32,291	0.00%
2023/05/22	1	61.40	1.4	61.76	62.10	-0.4	32,291	0.00%
2023/05/19	2	61.30	4	61.48	61.30	-2	32,218	-0.01%
2023/05/18	2	61.30	80	61.30	61.30	-78	32,251	-0.24%
2023/05/17	2	61.30	1	61.40	61.20	1	32,327	0.00%
2023/05/16	2	60.95	0	0.00	60.90	2	32,444	0.01%
2023/05/15	1	59.80	6	60.73	61.20	-5	32,668	-0.02%
2023/05/12	5	60.32	1	60.40	60.20	4	32,769	0.01%
2023/05/11	8.1	60.37	0	0.00	60.10	8.1	32,791	0.02%
2023/05/10	74	60.99	6.6	61.19	61.60	67.4	32,647	0.21%
2023/05/09	14.1	60.57	1	60.50	60.30	13.1	32,509	0.04%
2023/05/08	25.3	60.63	4	60.60	60.50	21.3	32,727	0.07%
2023/05/05	2	61.10	2	61.15	61.20	0	33,125	0.00%
2023/05/04	14	60.81	0.1	61.30	60.80	13.9	33,362	0.04%
2023/05/03	13.1	61.03	3.1	60.91	60.70	10	33,379	0.03%
2023/05/02	14.1	61.63	1.9	61.94	61.90	12.2	33,340	0.04%
2023/04/28	42	62.89	3.1	63.06	63.10	38.9	33,450	0.12%
2023/04/27	11.2	61.79	0	0.00	61.70	11.2	33,449	0.03%
2023/04/26	13	62.51	5	63.10	62.40	8	33,449	0.02%
2023/04/25	11	64.04	2	64.20	63.70	9	33,282	0.03%
2023/04/24	7	64.83	0	0.00	64.70	7	33,348	0.02%
2023/04/21	5	65.40	0	0.00	64.90	5	33,497	0.01%
2023/04/20	48	66.99	5.1	66.86	66.40	43	33,407	0.13%
2023/04/19	4	66.03	1	66.50	66.00	3	33,575	0.01%
2023/04/18	19.1	66.74	5	67.44	66.40	14.1	33,590	0.04%
2023/04/17	2	67.50	21	67.66	67.70	-19	33,504	-0.06%
2023/04/14	5	66.74	18	66.85	66.80	-13	33,500	-0.04%
2023/04/13	0	0.00	14	66.27	66.30	-14	33,627	-0.04%
2023/04/12	2	66.25	3	66.20	66.40	-1	33,872	0.00%
2023/04/11	4	65.70	3	65.90	65.60	1	33,885	0.00%
2023/04/10	5	65.84	4	66.43	65.70	1	34,120	0.00%
2023/04/07	50	65.30	11.1	65.06	65.60	39	34,136	0.11%
2023/04/06	16	64.51	5.1	64.46	64.00	11	34,381	0.03%
2023/03/31	3	63.87	23	64.38	64.30	-20	34,969	-0.06%
2023/03/30	11.1	63.31	3	63.30	63.30	8.1	37,128	0.02%
2023/03/29	9	63.63	60	63.95	63.50	-51	38,375	-0.13%
2023/03/28	46	64.41	1	64.50	64.00	45	39,630	0.11%
2023/03/27	12	64.09	8	64.00	64.20	4	41,065	0.01%
2023/03/24	23	64.13	0	0.00	64.20	23	43,592	0.05%
2023/03/23	81	64.17	1	64.40	64.10	80	43,772	0.18%
2023/03/22	2	65.45	2	65.55	65.30	0	43,827	0.00%
2023/03/21	6.1	65.37	0	0.00	65.10	6.1	44,274	0.01%
2023/03/20	2	65.80	1	66.10	65.80	1	44,251	0.00%
2023/03/17	2	65.00	10	65.46	65.40	-8	44,367	-0.02%
2023/03/16	32	65.38	20	65.05	64.70	12	44,186	0.03%
2023/03/15	82	68.17	56	67.43	66.50	26	43,768	0.06%
2023/03/14	28	67.68	33	67.98	67.50	-5	43,133	-0.01%
2023/03/13	76.1	69.04	34	68.93	69.10	42.1	42,354	0.10%
2023/03/10	196.4	68.76	89	69.08	68.70	107.4	41,250	0.26%	大買/鉅額交易
2023/03/09	26	66.90	4	67.10	67.00	22	38,207	0.06%
2023/03/08	8	66.34	6	66.38	66.30	2	38,303	0.01%
2023/03/07	12	67.30	6	67.07	67.40	6	38,327	0.02%
2023/03/06	37	67.14	15	67.55	67.50	22	38,351	0.06%
2023/03/03	29	66.33	26	66.18	67.10	3	38,223	0.01%
2023/03/02	6	65.57	17.8	65.58	65.60	-11.8	37,646	-0.03%
2023/03/01	6	63.93	1	64.50	63.80	5	37,249	0.01%
2023/02/24	12	64.33	8	64.76	64.60	4	37,154	0.01%
2023/02/23	18	64.04	22	64.14	64.30	-4	36,786	-0.01%
2023/02/22	5	63.08	3.1	63.09	62.60	1.9	36,541	0.01%
2023/02/21	7	61.84	9.1	62.41	62.80	-2.1	36,156	-0.01%
2023/02/20	3	60.37	1	60.30	60.50	2	36,047	0.01%
2023/02/17	1	59.90	1	59.80	59.80	0	36,564	0.00%
2023/02/16	1	60.20	1.3	60.00	60.30	-0.3	37,101	0.00%
2023/02/15	6	60.67	6	60.58	60.00	0	38,017	0.00%
2023/02/14	2	60.25	2.1	60.33	60.70	-0.1	38,376	0.00%
2023/02/13	10.1	59.10	5	58.92	59.00	5.1	38,820	0.01%
2023/02/10	5.5	60.93	2.2	60.71	60.60	3.3	39,575	0.01%
2023/02/09	1	61.70	0	0.00	61.70	1	39,863	0.00%
2023/02/08	1	61.80	1	61.80	61.80	0	40,532	0.00%
2023/02/07	3	61.90	0	0.00	61.70	3	40,938	0.01%
2023/02/06	10.1	62.02	12	61.99	61.70	-1.9	41,610	0.00%
2023/02/03	14	64.15	8	64.35	63.60	6	41,807	0.01%
2023/02/02	20	63.52	8.1	63.39	63.50	11.9	41,682	0.03%
2023/02/01	7	62.83	11	62.56	62.40	-4	41,946	-0.01%
2023/01/31	8	62.25	6	61.97	62.50	2	42,304	0.00%
2023/01/30	1.1	61.71	10	61.48	61.30	-8.9	42,519	-0.02%
2023/01/17	1	61.90	0	0.00	62.00	1	42,507	0.00%
2023/01/16	33.7	61.15	0	0.00	61.10	33.7	42,923	0.08%
2023/01/13	14.6	62.00	4	61.95	61.90	10.6	42,948	0.02%
2023/01/12	16.4	62.73	7	62.46	62.00	9.4	43,652	0.02%
2023/01/11	7	63.80	3.1	63.67	63.20	3.9	43,990	0.01%
2023/01/10	3	63.60	0	0.00	62.90	3	44,451	0.01%
2023/01/09	4.3	63.21	1	62.90	63.30	3.3	45,826	0.01%
2023/01/06	3	63.70	3	63.70	63.60	0	46,392	0.00%
2023/01/05	4	64.13	0	0.00	63.70	4	46,811	0.01%
2023/01/04	9.2	64.45	7	63.84	63.50	2.2	47,306	0.00%
2023/01/03	15	65.17	10	64.73	64.60	5	47,512	0.01%
2022/12/30	14	65.71	12.1	65.62	65.50	1.9	47,447	0.00%
2022/12/29	7	64.10	11	64.32	64.80	-4	47,766	-0.01%
2022/12/28	8.6	64.55	8	64.26	63.90	0.6	48,395	0.00%
2022/12/27	9	65.61	9	65.48	65.10	0	48,879	0.00%
2022/12/26	23.4	66.05	92	65.37	65.00	-68.6	49,611	-0.14%
2022/12/23	58.5	67.38	18	67.15	67.30	40.5	49,849	0.08%
2022/12/22	94	67.81	43	67.68	68.00	51	49,962	0.10%
2022/12/21	118	65.47	120	65.78	65.70	-2	48,536	0.00%	大買/大賣/
2022/12/20	9	64.68	9	65.64	63.90	0	48,045	0.00%
2022/12/19	50	66.11	42.1	65.28	64.30	7.9	48,056	0.02%
2022/12/16	21.1	65.78	38.6	65.07	65.30	-17.5	47,130	-0.04%
2022/12/15	4	62.80	3	62.80	62.80	1	45,315	0.00%
2022/12/14	8	61.96	0	0.00	62.00	8	46,068	0.02%
2022/12/13	5	63.06	6	62.90	63.20	-1	46,340	0.00%
2022/12/12	1	62.50	8	61.80	61.80	-7	46,966	-0.01%
2022/12/09	4	62.33	14.1	62.54	62.80	-10.1	47,494	-0.02%
2022/12/08	4	60.90	1	60.70	61.00	3	47,928	0.01%
2022/12/07	14.2	61.22	6	61.15	60.90	8.2	48,316	0.02%
2022/12/06	19.1	62.42	54	63.06	61.70	-34.9	48,303	-0.07%
2022/12/05	16	64.16	5	64.22	63.80	11	48,689	0.02%
2022/12/02	6.1	65.34	4	64.83	64.80	2.1	49,137	0.00%
2022/12/01	35	66.79	17	66.91	65.40	18	49,641	0.04%
2022/11/30	35	64.94	9	65.98	66.10	26	49,206	0.05%
2022/11/29	7.1	64.27	6	65.13	65.10	1.1	49,503	0.00%
2022/11/28	10	64.30	3	63.50	63.50	7	50,617	0.01%
2022/11/25	10	65.39	17.3	65.36	64.90	-7.3	50,539	-0.01%
2022/11/24	12	63.64	12.1	64.09	64.60	-0.1	50,633	0.00%
2022/11/23	4	62.45	6	62.62	62.50	-2	50,427	0.00%
2022/11/22	5.2	61.76	1	61.70	61.70	4.2	50,768	0.01%
2022/11/21	10.1	61.89	4	61.70	61.40	6.1	50,760	0.01%
2022/11/18	9.1	64.09	8	63.00	63.00	1.1	50,662	0.00%
2022/11/17	5	64.74	6	64.82	64.80	-1	50,562	0.00%
2022/11/16	4	65.30	6	64.73	64.60	-2	50,600	0.00%
2022/11/15	17	65.65	5.1	65.44	65.30	11.9	50,611	0.02%
2022/11/14	8	65.91	9.1	66.00	66.20	-1.1	50,242	0.00%
2022/11/11	10.1	66.50	11	66.04	65.20	-1	49,814	0.00%
2022/11/10	5	64.44	18	64.85	64.30	-13	49,247	-0.03%
2022/11/09	4	64.23	8	64.13	64.50	-4	49,377	-0.01%
2022/11/08	39	64.40	34	63.48	63.40	5	49,893	0.01%
2022/11/07	3	62.50	4	62.43	62.30	-1	49,150	0.00%
2022/11/04	10	60.31	9.1	60.78	61.20	0.9	48,969	0.00%
2022/11/03	2.1	58.75	3	59.97	60.20	-0.9	48,969	0.00%
2022/11/02	5	60.80	9	60.60	59.80	-4	49,333	-0.01%
2022/11/01	6	59.98	11.3	59.29	59.10	-5.3	49,288	-0.01%
2022/10/31	2	60.05	0.2	61.00	60.20	1.8	49,669	0.00%
2022/10/28	17	62.19	17	60.70	60.60	0	49,591	0.00%
2022/10/27	8	61.55	10	62.16	63.20	-2	49,294	0.00%
2022/10/26	3.2	61.48	7	60.83	61.90	-3.8	49,355	-0.01%
2022/10/25	6	61.92	2	62.10	61.50	4	49,192	0.01%
2022/10/24	1	62.10	8.2	63.21	62.10	-7.2	49,952	-0.01%
2022/10/21	1	61.40	6	61.53	61.00	-5	49,859	-0.01%
2022/10/20	6	59.78	2	60.10	61.80	4	49,937	0.01%
2022/10/19	2	63.35	8	62.99	63.00	-6	49,334	-0.01%
2022/10/18	3	61.67	12.2	62.30	61.90	-9.2	49,242	-0.02%
2022/10/17	8.7	58.31	8.5	57.71	60.00	0.2	49,301	0.00%
2022/10/14	0	0.00	6	62.93	62.80	-6	48,372	-0.01%
2022/10/13	3	60.70	0	0.00	59.30	3	48,140	0.01%
2022/10/12	8.2	62.19	9.1	61.43	61.60	-0.9	48,515	0.00%
2022/10/11	5	64.42	13	63.82	63.70	-8	48,132	-0.02%
2022/10/07	40	64.97	25	65.25	65.10	15	48,274	0.03%
2022/10/06	8	64.55	8	64.53	65.00	0	48,762	0.00%
2022/10/05	6	65.83	7	65.31	64.70	-1	48,742	0.00%
2022/10/04	11	63.69	12	64.10	63.80	-1	48,954	0.00%
2022/10/03	13	63.78	17.2	63.50	63.50	-4.2	48,972	-0.01%
2022/09/30	2.1	61.31	13	58.82	61.50	-10.9	49,276	-0.02%
2022/09/29	2	60.75	0	0.00	59.90	2	49,257	0.00%
2022/09/28	5.4	61.40	60.1	61.42	60.30	-54.7	49,185	-0.11%
2022/09/27	2	63.30	7.5	63.59	63.80	-5.5	49,868	-0.01%
2022/09/26	8	63.62	5.3	63.10	61.60	2.7	50,080	0.01%
2022/09/23	6.1	67.97	21	67.90	67.40	-14.9	50,087	-0.03%
2022/09/22	12.3	67.40	3	67.10	66.50	9.3	50,980	0.02%
2022/09/21	6	68.40	12	69.14	68.90	-6	52,291	-0.01%
2022/09/20	6.1	69.30	90	69.12	68.50	-83.9	53,657	-0.16%
2022/09/19	19.2	69.58	9.5	68.47	68.00	9.7	54,545	0.02%
2022/09/16	7	71.76	5	71.64	73.50	2	55,737	0.00%
2022/09/15	13.3	73.13	3	72.20	72.60	10.3	57,078	0.02%
2022/09/14	1	69.20	7	70.73	71.80	-6	58,063	-0.01%
2022/09/13	4	72.15	6	71.68	71.10	-2	58,936	0.00%
2022/09/12	14	70.94	8	71.31	71.00	6	60,447	0.01%
2022/09/08	14	69.02	16	68.36	67.80	-2	60,618	0.00%
2022/09/07	0	0.00	4	69.53	69.60	-4	60,925	-0.01%
2022/09/06	2	71.00	4	71.38	70.60	-2	60,618	0.00%
2022/09/05	11	70.89	7	71.04	70.80	4	60,842	0.01%
2022/09/02	22.5	73.39	8	74.28	71.10	14.5	60,915	0.02%
2022/09/01	8.5	77.17	2	77.20	76.80	6.5	59,901	0.01%
2022/08/31	13	77.45	6	77.82	78.90	7	60,664	0.01%
2022/08/30	7	79.04	17	78.81	78.90	-10	61,022	-0.02%
2022/08/29	26	78.80	26	78.48	79.60	0	60,912	0.00%
2022/08/26	1.5	84.07	1	83.40	83.40	0.5	60,860	0.00%
2022/08/25	1	83.50	10	83.21	83.40	-9	60,824	-0.01%
2022/08/24	5	82.52	5	82.50	82.10	0	61,032	0.00%
2022/08/23	12	83.34	4	83.00	83.00	8	61,445	0.01%
2022/08/22	21	83.79	14	83.58	83.60	7	61,908	0.01%
2022/08/19	6	86.47	2	86.45	86.40	4	62,006	0.01%
2022/08/18	6	86.58	3	86.57	86.50	3	62,392	0.00%
2022/08/17	5	86.76	1	86.40	86.40	4	62,883	0.01%
2022/08/16	13	86.47	8	86.24	86.00	5	63,549	0.01%
2022/08/15	40	88.04	14	88.33	87.50	26	65,024	0.04%
2022/08/12	3.5	91.53	11	91.05	91.10	-7.5	64,330	-0.01%
2022/08/11	5	91.76	7	91.71	91.00	-2	64,799	0.00%
2022/08/10	9	92.12	1	91.10	91.10	8	64,739	0.01%
2022/08/09	12	92.53	7	92.31	93.30	5	64,922	0.01%
2022/08/08	5	89.20	9	90.29	91.10	-4	65,189	-0.01%
2022/08/05	3	89.63	24.5	89.71	90.50	-21.5	64,822	-0.03%
2022/08/04	5	85.96	6	86.77	87.50	-1	64,639	0.00%
2022/08/03	1	87.00	0	0.00	87.00	1	64,774	0.00%
2022/08/02	13	87.55	9	87.41	87.50	4	65,237	0.01%
2022/08/01	7	89.01	12	89.89	90.00	-5	65,706	-0.01%
2022/07/29	17.5	89.65	30	89.65	89.60	-12.5	66,156	-0.02%
2022/07/28	1	87.20	2	87.20	86.50	-1	66,003	0.00%
2022/07/27	2	87.75	6	87.57	88.20	-4	66,676	-0.01%
2022/07/26	5	87.22	11	86.52	86.70	-6	66,726	-0.01%
2022/07/25	9	87.27	9	86.84	86.90	0	67,735	0.00%
2022/07/22	22.2	89.43	34	89.54	89.50	-11.8	67,498	-0.02%
2022/07/21	10	88.18	40	87.86	88.30	-30	67,386	-0.04%
2022/07/20	9.5	87.48	7	86.94	86.60	2.5	67,091	0.00%
2022/07/19	9	87.89	8	87.53	87.80	1	67,290	0.00%
2022/07/18	4	86.45	15	86.53	85.60	-11	67,138	-0.02%
2022/07/15	15.5	86.08	8	86.12	86.00	7.5	67,442	0.01%
2022/07/14	54	86.67	18	86.28	87.50	36	67,226	0.05%
2022/07/13	9	84.90	10	85.05	83.90	-1	66,766	0.00%
2022/07/12	22	84.30	17	82.85	82.10	5	66,490	0.01%
2022/07/11	17	88.01	15	87.89	88.20	2	65,798	0.00%
2022/07/08	3	86.03	15	86.35	86.50	-12	65,521	-0.02%
2022/07/07	16	81.36	17	81.57	83.20	-1	64,780	0.00%
2022/07/06	13	81.35	9	80.88	80.30	4	64,637	0.01%
2022/07/05	10	81.11	10	80.60	82.10	0	64,396	0.00%
2022/07/04	23	77.18	8.6	77.60	78.20	14.4	63,460	0.02%
2022/07/01	15	81.53	23	80.02	77.80	-8	63,137	-0.01%
2022/06/30	25.2	82.30	27	82.90	82.30	-1.8	62,173	0.00%
2022/06/29	23	86.68	7	86.71	85.50	16	61,324	0.03%
2022/06/28	69	89.97	23	89.14	91.70	46	59,592	0.08%
2022/06/27	9	85.88	9	85.84	86.10	0	57,684	0.00%
2022/06/24	22.1	99.58	19	99.25	98.30	3.1	56,688	0.01%
2022/06/23	35	98.50	58	97.63	96.20	-23	55,115	-0.04%
2022/06/22	24.1	104.65	25	105.68	101.00	-0.9	54,660	0.00%
2022/06/21	54.3	110.51	22	110.23	109.50	32.3	53,484	0.06%
2022/06/20	27	112.26	42	112.54	111.50	-15	52,638	-0.03%
2022/06/17	13	117.46	9	117.67	119.50	4	51,241	0.01%
2022/06/16	62	119.36	52	120.08	117.00	10	51,178	0.02%
2022/06/15	13	123.46	24	123.85	122.00	-11	51,700	-0.02%
2022/06/14	9	121.89	3	121.83	123.50	6	54,011	0.01%
2022/06/13	47	120.96	5	121.40	120.50	42	58,139	0.07%
2022/06/10	22	125.43	2	125.75	126.00	20	62,125	0.03%
2022/06/09	54.2	126.76	2	127.25	126.50	52.2	64,603	0.08%
2022/06/08	11	129.27	52	129.90	130.00	-41	64,840	-0.06%
2022/06/07	4	126.75	0	0.00	127.00	4	65,936	0.01%
2022/06/06	7	127.07	27.5	127.13	126.50	-20.5	68,012	-0.03%
2022/06/02	1	126.00	4	125.63	126.50	-3	70,608	0.00%
2022/06/01	6	126.08	4	126.63	126.00	2	74,008	0.00%
2022/05/31	9	125.22	6	126.00	124.50	3	78,382	0.00%
2022/05/30	81	127.46	72	127.47	127.00	9	79,315	0.01%
2022/05/27	1	127.00	38	127.54	128.00	-37	79,731	-0.05%
2022/05/26	2.1	126.45	10	127.00	125.50	-7.9	80,643	-0.01%
2022/05/25	0	0.00	3	126.67	127.00	-3	81,062	0.00%
2022/05/24	5	126.60	22	126.84	125.00	-17	81,523	-0.02%
2022/05/23	18	124.92	52.1	123.72	127.00	-34.1	81,311	-0.04%
2022/05/20	9	117.50	17	117.50	117.50	-8	80,820	-0.01%
2022/05/19	26.1	114.46	6	113.25	115.00	20.1	81,893	0.02%
2022/05/18	2	117.25	0	0.00	117.50	2	82,686	0.00%
2022/05/17	35	117.14	24	117.04	116.50	11	82,835	0.01%
2022/05/16	24	119.50	4	119.25	119.00	20	82,318	0.02%
2022/05/13	4	123.63	5	123.70	123.50	-1	81,633	0.00%
2022/05/12	31	121.56	1	122.00	121.00	30	82,357	0.04%
2022/05/11	2.2	125.55	2	124.75	124.00	0.2	82,420	0.00%
2022/05/10	11.2	126.00	11	126.36	127.50	0.2	82,463	0.00%
2022/05/09	20	127.40	11	127.64	126.00	9	82,564	0.01%
2022/05/06	22	130.27	2	130.00	130.50	20	83,956	0.02%
2022/05/05	4	131.00	28	130.52	130.00	-24	84,000	-0.03%
2022/05/04	13	130.35	25.1	130.06	130.00	-12.1	83,662	-0.01%
2022/05/03	2	125.50	2	125.25	126.50	0	83,182	0.00%
2022/04/29	27	125.06	69	125.86	126.00	-42	83,396	-0.05%
2022/04/28	17	121.12	3	121.83	120.50	14	83,043	0.02%
2022/04/27	19	119.32	4	118.63	121.00	15	83,084	0.02%
2022/04/26	9	121.72	1.1	122.45	121.00	7.9	83,162	0.01%
2022/04/25	29	122.02	3	121.83	121.50	26	83,168	0.03%
2022/04/22	8	125.75	6	125.67	126.50	2	82,614	0.00%
2022/04/21	7	125.86	14	125.43	125.00	-7	82,619	-0.01%
2022/04/20	3	123.83	5.3	123.71	123.50	-2.3	82,611	0.00%
2022/04/19	15	123.70	7.1	123.49	123.00	7.9	82,899	0.01%
2022/04/18	7	122.00	3	121.67	121.00	4	83,044	0.00%
2022/04/15	5	123.20	4	123.38	124.00	1	83,260	0.00%
2022/04/14	5	122.60	25	123.66	122.00	-20	83,333	-0.02%
2022/04/13	66	122.50	5	123.10	124.50	61	83,224	0.07%
2022/04/12	14	120.79	1	120.00	120.00	13	83,001	0.02%
2022/04/11	8	124.19	2	124.50	121.50	6	82,677	0.01%
2022/04/08	6	122.83	23	122.43	124.00	-17	83,699	-0.02%
2022/04/07	34	120.12	3	120.17	119.00	31	84,236	0.04%
2022/04/06	7	123.64	1	123.50	123.50	6	83,973	0.01%
2022/04/01	4	124.50	23	125.11	126.50	-19	84,317	-0.02%
2022/03/31	23	124.20	9	123.78	124.50	14	83,818	0.02%
2022/03/30	2	124.00	8	124.88	124.00	-6	83,671	-0.01%
2022/03/29	8	124.56	5	123.90	123.50	3	83,578	0.00%
2022/03/28	15.5	121.81	8	120.63	122.50	7.5	83,389	0.01%
2022/03/25	54.1	123.19	7	123.43	122.00	47.1	83,417	0.06%
2022/03/24	38	128.70	25	128.48	128.00	13	82,453	0.02%
2022/03/23	17	129.88	34	130.72	130.50	-17	82,569	-0.02%
2022/03/22	19	130.68	98	130.05	129.50	-79	82,630	-0.10%
2022/03/21	29	130.43	20	130.93	131.50	9	83,027	0.01%
2022/03/18	37	130.12	10	130.40	130.00	27	83,743	0.03%
2022/03/17	32	131.45	32.5	131.64	133.00	-0.5	83,304	0.00%
2022/03/16	166	130.75	60	129.28	127.00	106	81,632	0.13%	大買/鉅額交易
2022/03/15	73.3	132.94	60.1	132.28	130.00	13.2	77,870	0.02%
2022/03/14	22	131.89	46.2	131.24	132.50	-24.2	75,063	-0.03%
2022/03/11	14	125.14	14	125.18	125.50	0	74,144	0.00%
2022/03/10	24	126.83	21	126.45	124.00	3	74,720	0.00%
2022/03/09	21	122.17	42	122.86	125.50	-21	74,426	-0.03%
2022/03/08	61.2	121.90	36	120.64	118.00	25.2	75,309	0.03%
2022/03/07	38	129.11	35	130.21	125.50	3	73,027	0.00%
2022/03/04	38	131.32	67.2	132.54	133.00	-29.2	70,755	-0.04%
2022/03/03	16	124.38	32.1	124.54	125.00	-16.1	67,329	-0.02%
2022/03/02	16	121.59	46	120.43	120.50	-30	67,365	-0.04%
2022/03/01	17	120.44	30	119.18	120.50	-13	67,492	-0.02%
2022/02/25	18	116.03	36	116.29	115.50	-18	66,518	-0.03%
2022/02/24	25	112.70	2	115.75	112.50	23	66,509	0.03%
2022/02/23	3	115.50	55	115.07	116.00	-52	66,667	-0.08%
2022/02/22	29	113.45	9	114.06	113.50	20	66,784	0.03%
2022/02/21	13.1	119.23	133.1	118.97	119.50	-120	66,056	-0.18%	大賣/鉅額交易
2022/02/18	41	116.82	35	115.11	116.50	6	65,633	0.01%
2022/02/17	5	112.80	4	113.00	112.00	1	65,389	0.00%
2022/02/16	6	113.00	18	112.94	112.50	-12	65,849	-0.02%
2022/02/15	15	110.73	3	110.83	111.00	12	67,216	0.02%
2022/02/14	30	111.45	3	113.33	110.50	27	69,698	0.04%
2022/02/11	5	113.70	69	113.94	112.00	-64	70,922	-0.09%
2022/02/10	302	112.50	327	113.90	114.00	-25	73,391	-0.03%	大買/大賣/
2022/02/09	81	112.43	24	113.42	112.00	57	75,972	0.08%
2022/02/08	17	111.71	27.2	112.60	112.50	-10.2	76,404	-0.01%
2022/02/07	23	107.57	7	103.57	108.00	16	75,977	0.02%
2022/01/26	8.1	98.91	2	99.10	98.60	6.1	77,797	0.01%
2022/01/25	15	97.97	2	95.85	95.10	13	78,903	0.02%
2022/01/24	5	98.88	10	97.73	99.90	-5	79,863	-0.01%
2022/01/21	34	100.26	7	101.79	99.00	27	81,531	0.03%
2022/01/20	5	104.00	0	0.00	104.00	5	81,873	0.01%
2022/01/19	27	104.24	2	106.00	104.00	25	82,182	0.03%
2022/01/18	25	106.84	3	107.00	106.50	22	82,578	0.03%
2022/01/17	2	105.50	109	105.06	105.50	-107	84,025	-0.13%	大賣/鉅額交易
2022/01/14	106.1	104.08	116	104.27	107.50	-9.9	85,320	-0.01%	大買/大賣/
2022/01/13	30	105.97	1	108.00	105.00	29	85,258	0.03%
2022/01/12	217	108.15	221	112.16	108.00	-4	85,586	0.00%	大買/大賣/
2022/01/11	11	112.41	8	113.88	112.00	3	86,061	0.00%
2022/01/10	6.1	110.77	4	111.38	111.50	2.1	88,288	0.00%
2022/01/07	3	112.67	13	112.81	113.50	-10	88,943	-0.01%
2022/01/06	13	114.69	1	114.50	114.50	12	90,871	0.01%
2022/01/05	5	115.90	3	116.00	115.00	2	92,607	0.00%
2022/01/04	6	115.33	3	114.67	115.50	3	94,435	0.00%
2022/01/03	38.1	116.27	9	115.94	114.50	29.1	95,492	0.03%
2021/12/30	26.2	121.54	3	122.00	121.00	23.2	96,085	0.02%
2021/12/29	2	124.25	3.1	125.53	124.50	-1.1	96,956	0.00%
2021/12/28	5	125.80	5.6	125.29	125.00	-0.6	99,686	0.00%
2021/12/27	3	122.83	10	123.00	122.50	-7	102,126	-0.01%
2021/12/24	103	123.46	100	122.50	122.50	3	104,474	0.00%	大買/
2021/12/23	25	123.00	0	0.00	122.50	25	104,848	0.02%
2021/12/22	3	125.50	12	124.92	124.00	-9	105,445	-0.01%
2021/12/21	5	123.60	12	124.63	125.50	-7	106,154	-0.01%
2021/12/20	15.6	121.78	2	123.25	122.00	13.6	106,601	0.01%
2021/12/17	3	125.33	16	124.22	123.50	-13	107,404	-0.01%
2021/12/16	5.1	123.01	10.1	123.59	122.00	-5	107,424	0.00%
2021/12/15	5	121.20	4	121.63	122.50	1	107,772	0.00%
2021/12/14	40	123.28	21	121.57	120.00	19	108,598	0.02%
2021/12/13	6.3	127.87	24	128.08	127.50	-17.7	107,638	-0.02%
2021/12/10	17	124.91	9	124.39	124.00	8	107,904	0.01%
2021/12/09	1	127.50	21	127.69	128.50	-20	108,286	-0.02%
2021/12/08	220	129.84	15	129.53	127.00	205	108,570	0.19%	大買/鉅額交易
2021/12/07	24	126.06	127	125.57	126.50	-103	108,326	-0.10%	大賣/鉅額交易
2021/12/06	12	125.83	36.2	125.46	125.50	-24.2	107,348	-0.02%
2021/12/03	46	123.40	28.1	123.20	121.00	17.9	107,425	0.02%
2021/12/02	36	121.90	101	121.74	122.00	-65	108,920	-0.06%	大賣/
2021/12/01	8	114.81	7	114.79	115.00	1	108,146	0.00%
2021/11/30	6	113.33	7	114.21	115.50	-1	109,446	0.00%
2021/11/29	91	111.30	19	109.87	110.00	72	110,108	0.07%
2021/11/26	16	109.31	18	110.78	108.50	-2	111,251	0.00%
2021/11/25	18	115.36	35	114.66	114.50	-17	111,468	-0.02%
2021/11/24	1	111.00	72	110.51	111.00	-71	111,235	-0.06%
2021/11/23	11	111.91	9	112.11	111.00	2	112,812	0.00%
2021/11/22	6	109.83	10	111.55	110.50	-4	114,198	0.00%
2021/11/19	20	108.65	6	109.58	107.50	14	114,975	0.01%
2021/11/18	7	108.29	3	110.17	109.50	4	117,677	0.00%
2021/11/17	7	108.79	5	108.20	107.50	2	121,270	0.00%
2021/11/16	22	108.27	7	108.00	110.00	15	123,103	0.01%
2021/11/15	5.1	107.57	3	108.00	105.00	2.1	127,419	0.00%
2021/11/12	75.1	108.04	14	107.50	106.50	61.1	131,716	0.05%
2021/11/11	47	110.88	30	111.82	106.00	17	132,977	0.01%
2021/11/10	30	116.88	14	117.61	115.00	16	135,003	0.01%
2021/11/09	47	117.34	34	117.56	116.00	13	140,209	0.01%
2021/11/08	36	111.03	96.1	116.37	118.00	-60.1	142,061	-0.04%
2021/11/05	17	107.00	12.1	106.10	107.50	4.9	139,337	0.00%
2021/11/04	69	111.51	70.1	109.73	106.00	-1.1	138,354	0.00%
2021/11/03	92	108.35	98	107.54	108.50	-6	136,510	0.00%
2021/11/02	26	100.13	37.7	100.76	101.50	-11.7	134,128	-0.01%
2021/11/01	8	99.18	34.5	98.77	98.00	-26.5	132,545	-0.02%
2021/10/29	99	95.95	86.1	96.16	96.50	12.9	131,175	0.01%
2021/10/28	9	91.44	17	91.49	90.60	-8	129,241	-0.01%
2021/10/27	4	89.50	8	89.35	89.30	-4	128,450	0.00%
2021/10/26	65	90.58	73	89.70	90.40	-8	128,539	-0.01%
2021/10/25	7	89.31	55.8	88.51	89.50	-48.8	128,190	-0.04%
2021/10/22	63	87.93	96	85.18	85.10	-33	134,285	-0.02%
2021/10/21	57.5	89.59	58	90.23	89.30	-0.5	138,034	0.00%
2021/10/20	96	90.28	52	90.00	88.30	44	141,419	0.03%
2021/10/19	84	89.63	86	89.29	88.00	-2	147,572	0.00%
2021/10/18	16	85.96	7	86.90	89.00	9	153,817	0.01%
2021/10/15	26	92.79	21	93.05	92.30	5	158,915	0.00%
2021/10/14	65.2	91.43	78.1	92.22	92.40	-12.9	165,462	-0.01%
2021/10/13	35	89.45	41	90.61	88.50	-6	169,792	0.00%
2021/10/12	28.2	90.02	11	88.25	87.40	17.2	178,274	0.01%
2021/10/08	116	97.55	116	96.90	96.80	0	182,954	0.00%	大買/大賣/
2021/10/07	67	97.02	99	97.91	98.50	-32	193,894	-0.02%
2021/10/06	35.1	94.77	133	93.78	92.50	-97.9	200,591	-0.05%	大賣/
2021/10/05	119	95.11	173	94.58	98.20	-54	207,184	-0.03%	大買/大賣/
2021/10/04	87.5	99.02	101.3	99.35	97.20	-13.8	213,430	-0.01%	大賣/
2021/10/01	189.7	110.47	46	109.61	108.00	143.7	221,206	0.06%	大買/鉅額交易
2021/09/30	46.1	117.91	29	118.97	119.50	17.1	228,637	0.01%
2021/09/29	34	117.85	0	0.00	116.50	34	234,860	0.01%
2021/09/28	38	120.24	15	119.53	119.00	23	235,128	0.01%
2021/09/27	27	127.13	7	128.36	124.50	20	235,404	0.01%
2021/09/24	4	125.88	11	125.95	126.50	-7	235,906	0.00%
2021/09/23	6	122.17	18	121.89	121.50	-12	235,844	-0.01%
2021/09/22	20	120.18	12.2	120.00	119.50	7.8	236,684	0.00%
2021/09/17	14	121.46	15	122.27	123.00	-1	237,068	0.00%
2021/09/16	2	119.24	2	118.75	118.00	0	236,470	0.00%
2021/09/15	20.1	117.40	45	117.43	121.50	-24.9	236,838	-0.01%
2021/09/14	37	121.77	93	120.77	117.50	-56	237,316	-0.02%
2021/09/13	23	126.46	38	126.58	124.50	-15	237,488	-0.01%
2021/09/10	31	122.45	36	123.50	125.50	-5	246,873	0.00%
2021/09/09	14	119.82	19	121.18	121.50	-5	257,351	0.00%
2021/09/08	44	119.52	50	120.09	122.00	-6	263,381	0.00%
2021/09/07	69	119.54	69.3	120.31	120.50	-0.3	272,442	0.00%
2021/09/06	109.2	116.49	68	116.08	113.00	41.2	276,298	0.01%	大買/
2021/09/03	93	123.03	26	120.71	120.50	67	281,059	0.02%
2021/09/02	32	125.17	39	124.60	126.00	-7	284,216	0.00%
2021/09/01	34.2	128.19	9.1	129.23	125.00	25.1	287,620	0.01%
2021/08/31	37.3	133.52	96.9	133.10	133.50	-59.6	289,436	-0.02%
2021/08/30	4.2	137.32	6	138.92	136.00	-1.8	296,177	0.00%
2021/08/27	15.2	137.28	14	138.54	137.00	1.2	301,757	0.00%
2021/08/26	17	136.56	28	136.48	140.00	-11	307,355	0.00%
2021/08/25	24.1	135.68	38	135.68	138.50	-13.9	313,162	0.00%
2021/08/24	50.1	138.32	35	137.23	134.50	15.1	317,742	0.00%
2021/08/23	25	139.40	59	140.02	139.50	-34	322,119	-0.01%
2021/08/20	28	128.82	25	128.74	130.50	3	325,644	0.00%
2021/08/19	51	132.05	24.3	130.95	126.50	26.7	335,133	0.01%
2021/08/18	43.4	127.80	74.3	131.24	136.50	-30.9	341,307	-0.01%
2021/08/17	23.2	127.23	19.6	128.79	124.50	3.6	345,747	0.00%
2021/08/16	40.5	130.14	18	133.89	126.00	22.5	353,207	0.01%
2021/08/13	75.4	135.50	38	136.16	133.00	37.4	356,926	0.01%
2021/08/12	36	127.26	26.1	129.05	133.50	9.9	361,288	0.00%
2021/08/11	2	125.00	1	122.00	125.00	1	362,298	0.00%
2021/08/09	0	0.00	0.2	132.50	132.50	-0.2	375,355	0.00%
2021/08/06	1	131.00	5	133.80	131.00	-4	385,819	0.00%
2021/08/05	0	0.00	1	128.50	125.50	-1	394,945	0.00%
2021/08/04	0	0.00	3	130.00	129.00	-3	400,626	0.00%
2021/08/03	0	0.00	35	126.06	126.00	-35	409,286	-0.01%
2021/08/02	0	0.00	3	110.50	120.00	-3	416,150	0.00%
2021/07/30	10	135.00	5.1	130.18	117.00	4.9	423,521	0.00%
2021/07/29	20	120.40	16.1	125.46	129.50	3.9	430,617	0.00%
2021/07/28	173.3	116.20	116.1	115.63	118.00	57.2	438,242	0.01%	大買/大賣/
2021/07/27	157.1	125.42	66.5	127.40	122.50	90.6	443,452	0.02%	大買/
2021/07/26	36	141.75	98	139.99	136.00	-62	443,188	-0.01%
2021/07/23	148.9	143.33	190	141.61	145.50	-41.1	444,634	-0.01%	大買/大賣/
2021/07/22	166.2	140.67	189.1	146.35	140.50	-22.9	444,272	-0.01%	大買/大賣/
2021/07/21	384.2	164.59	448.7	161.99	153.50	-64.4	443,347	-0.01%	大買/大賣/
2021/07/20	233.7	173.94	38.2	177.71	170.50	195.5	438,485	0.04%	大買/鉅額交易
2021/07/19	32	192.41	136.4	193.85	188.00	-104.4	437,498	-0.02%	大賣/鉅額交易
2021/07/16	218.1	186.74	167.4	189.23	188.00	50.7	431,890	0.01%	大買/大賣/
2021/07/15	140.2	171.33	204	171.24	179.00	-63.8	421,928	-0.02%	大買/大賣/
2021/07/14	444.2	170.23	478	170.69	163.00	-33.9	415,579	-0.01%	大買/大賣/
2021/07/13	310	193.15	225	192.13	176.00	85	404,074	0.02%	大買/大賣/
2021/07/12	246.6	200.26	414.6	199.94	195.50	-168	395,926	-0.04%	大買/大賣/鉅額交易
2021/07/09	469.2	204.53	422	211.38	195.50	47.2	387,845	0.01%	大買/大賣/
2021/07/08	221.7	212.03	244.1	209.98	216.50	-22.4	379,248	-0.01%	大買/大賣/
2021/07/07	383.6	221.51	191.8	222.89	210.00	191.8	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	184.1	205.63	191.7	213.21	216.50	-7.6	359,596	0.00%	大買/大賣/
2021/07/05	28.3	186.34	28.2	192.71	197.00	0.1	353,712	0.00%
2021/07/02	28.5	191.52	70.3	189.59	191.00	-41.8	356,844	-0.01%
2021/07/01	86.2	195.16	38	195.96	196.00	48.2	356,879	0.01%
2021/06/30	75	179.77	27	174.56	182.50	48	356,519	0.01%
2021/06/29	83	169.77	24	164.48	166.00	59	356,354	0.02%
2021/06/28	13	161.31	30	162.25	166.00	-17	356,036	0.00%
2021/06/25	49	151.91	23	151.22	151.00	26	355,308	0.01%
2021/06/24	51	145.49	28.1	145.46	149.00	22.9	355,062	0.01%
2021/06/23	141	143.61	39	142.31	139.50	102	354,532	0.03%	大買/鉅額交易
2021/06/22	49.1	159.14	58.5	155.91	154.50	-9.4	353,074	0.00%
2021/06/21	102	158.43	193	158.90	158.50	-91	352,224	-0.03%	大買/大賣/
2021/06/18	290.5	144.39	261	147.50	149.50	29.5	343,265	0.01%	大買/大賣/
2021/06/17	161	131.70	139.6	130.27	140.50	21.4	335,123	0.01%	大買/大賣/
2021/06/16	110	132.57	111.5	133.90	130.00	-1.5	333,803	0.00%	大買/大賣/
2021/06/15	69	122.36	273	121.68	127.50	-204	325,696	-0.06%	大賣/鉅額交易
2021/06/11	82.1	113.82	59	117.07	116.00	23.1	322,158	0.01%
2021/06/09	46	114.34	332	115.46	113.00	-286	317,997	-0.09%	大賣/鉅額交易
2021/06/08	39	110.82	22	111.43	114.50	17	317,367	0.01%
2021/06/07	390	114.46	377	108.75	107.00	13	316,138	0.00%	大買/大賣/
2021/06/04	92	114.18	125	116.28	115.50	-33	310,473	-0.01%	大賣/
2021/06/03	470.2	113.85	175.1	114.80	112.50	295.1	305,815	0.10%	大買/大賣/鉅額交易
2021/06/02	227	113.72	395	114.72	111.00	-168	300,491	-0.06%	大買/大賣/鉅額交易
2021/06/01	374	105.40	132	105.72	112.50	242	294,111	0.08%	大買/大賣/鉅額交易
2021/05/31	518.1	111.59	502	110.11	102.50	16.1	289,013	0.01%	大買/大賣/
2021/05/28	318.1	105.45	280.3	104.55	108.00	37.8	284,171	0.01%	大買/大賣/
2021/05/27	253	101.10	257.1	103.27	103.00	-4.1	282,340	0.00%	大買/大賣/
2021/05/26	303	92.81	596	92.76	98.80	-293	273,176	-0.11%	大買/大賣/鉅額交易
2021/05/25	371	90.11	345	90.85	91.00	26	264,602	0.01%	大買/大賣/
2021/05/24	345	96.01	420	96.65	93.10	-75	258,762	-0.03%	大買/大賣/
2021/05/21	145.7	89.39	435.2	88.48	91.80	-289.5	254,732	-0.11%	大買/大賣/鉅額交易
2021/05/20	179.2	83.88	279	84.13	83.50	-99.8	249,501	-0.04%	大買/大賣/
2021/05/19	115	77.85	100	79.64	80.50	15	240,679	0.01%	大買/
2021/05/18	128	70.28	136	72.32	73.20	-8	240,357	0.00%	大買/大賣/
2021/05/17	608	69.82	239.2	71.12	66.60	368.8	239,398	0.15%	大買/大賣/鉅額交易
2021/05/14	196	76.17	186	75.99	74.00	10	231,834	0.00%	大買/大賣/
2021/05/13	155.3	81.44	197.3	81.47	79.20	-42	223,617	-0.02%	大買/大賣/
2021/05/12	253.3	92.16	191	92.26	87.90	62.3	219,837	0.03%	大買/大賣/
2021/05/11	339	99.31	183.1	101.89	97.60	155.9	217,333	0.07%	大買/大賣/鉅額交易
2021/05/10	167.2	96.26	336.1	94.67	100.50	-168.9	211,021	-0.08%	大買/大賣/鉅額交易
2021/05/07	383	85.81	230.2	86.63	91.50	152.8	205,669	0.07%	大買/大賣/鉅額交易
2021/05/06	215.4	86.72	625	84.63	84.30	-409.6	199,980	-0.20%	大買/大賣/鉅額交易
2021/05/05	406	81.59	554.1	82.48	87.00	-148.1	194,188	-0.08%	大買/大賣/鉅額交易
2021/05/04	599.3	86.92	364.7	85.20	80.00	234.6	188,143	0.12%	大買/大賣/鉅額交易
2021/05/03	321	85.70	104	86.64	87.70	217	178,164	0.12%	大買/大賣/鉅額交易
2021/04/29	264.6	74.48	319.6	75.64	79.80	-55	176,200	-0.03%	大買/大賣/
2021/04/28	353.3	74.15	240	75.37	75.00	113.3	175,065	0.06%	大買/大賣/鉅額交易
2021/04/27	184	69.86	68	71.29	72.00	116	173,347	0.07%	大買/鉅額交易
2021/04/26	121	63.60	65	65.79	66.40	56	173,132	0.03%	大買/
2021/04/23	309	58.95	274.3	59.88	60.40	34.7	171,013	0.02%	大買/大賣/
2021/04/22	0	0.00	1	67.50	59.60	-1	164,496	0.00%
2021/04/21	10	62.00	2.6	62.66	62.70	7.4	164,016	0.00%
2021/04/20	0	0.00	4	54.40	57.00	-4	164,103	0.00%
2021/04/19	1	54.50	4	54.50	55.00	-3	164,405	0.00%
2021/04/16	0	0.00	8	48.19	50.60	-8	164,100	0.00%
2021/04/14	0	0.00	43	43.69	45.50	-43	164,583	-0.03%
2021/04/13	0	0.00	3.3	46.96	44.80	-3.3	164,633	0.00%
2021/04/12	0	0.00	22	45.95	46.10	-22	164,629	-0.01%
2021/04/09	50	41.60	63	42.85	42.75	-13	165,508	-0.01%
2021/04/08	149	46.32	149	47.10	46.20	0	166,041	0.00%	大買/大賣/
2021/04/07	45	45.12	23	44.33	46.35	22	163,315	0.01%
2021/04/06	56	41.32	31	40.44	44.15	25	167,064	0.01%
2021/04/01	29	39.69	26	39.26	40.15	3	166,929	0.00%
2021/03/31	23	37.65	57	36.89	37.70	-34	168,610	-0.02%
2021/03/30	12	34.83	22	34.70	35.40	-10	170,852	-0.01%
2021/03/29	22	35.03	13	35.43	35.25	9	173,799	0.01%
2021/03/26	27	33.37	32	33.18	34.00	-5	177,613	0.00%
2021/03/25	13	32.84	12	32.63	32.50	1	180,526	0.00%
2021/03/24	6	33.11	95	32.76	33.80	-89	183,190	-0.05%
2021/03/23	69	34.41	132.1	34.67	33.50	-63.1	183,605	-0.03%	大賣/
2021/03/22	86	35.65	69.7	35.75	35.85	16.3	183,839	0.01%
2021/03/19	110	32.52	89	32.86	32.60	21	183,461	0.01%	大買/
2021/03/18	62	31.57	77	31.76	31.90	-15	179,519	-0.01%
2021/03/17	64	30.69	196	30.76	31.30	-132	178,101	-0.07%	大賣/鉅額交易
2021/03/16	181	30.19	66	30.42	30.05	115	175,723	0.07%	大買/鉅額交易
2021/03/15	55	30.47	216	30.51	31.30	-161	173,929	-0.09%	大賣/鉅額交易
2021/03/12	206	29.05	360	29.01	29.15	-154	171,598	-0.09%	大買/大賣/鉅額交易
2021/03/11	396	28.45	131	28.97	28.10	265	167,339	0.16%	大買/大賣/鉅額交易
2021/03/10	52	27.86	35	28.07	28.00	17	164,597	0.01%
2021/03/09	7	26.99	163	27.17	27.60	-156	162,088	-0.10%	大賣/鉅額交易
2021/03/08	14	26.79	39	26.94	26.80	-25	160,756	-0.02%
2021/03/05	18	26.37	31	26.41	26.05	-13	159,337	-0.01%
2021/03/04	73	27.06	55	27.05	26.60	18	158,383	0.01%
2021/03/03	105	26.82	125	27.14	27.60	-20	157,418	-0.01%	大買/大賣/
2021/03/02	189	28.08	54	29.19	27.10	135	155,628	0.09%	大買/鉅額交易
2021/02/26	121	28.55	214	28.24	29.00	-93	151,002	-0.06%	大買/大賣/
2021/02/25	67	28.37	171	28.84	28.50	-104	148,592	-0.07%	大賣/鉅額交易
2021/02/24	513	28.62	1,458	28.14	27.90	-945	146,173	-0.65%	大買/大賣/鉅額交易
2021/02/23	175	28.92	221.7	29.47	28.25	-46.7	142,744	-0.03%	大買/大賣/
2021/02/22	35	27.98	78	27.90	28.15	-43	136,924	-0.03%
2021/02/19	49	25.28	75	25.02	25.60	-26	134,800	-0.02%
2021/02/18	179	24.46	173	25.45	25.55	6	132,533	0.00%	大買/大賣/
2021/02/17	12	22.52	16	23.18	23.65	-4	127,312	0.00%
2021/02/05	33	21.86	26	21.97	21.50	7	124,684	0.01%
2021/02/04	52	21.96	19	21.81	21.95	33	124,262	0.03%
2021/02/03	65	21.61	63	21.49	21.60	2	123,587	0.00%
2021/02/02	29	20.09	26	20.23	20.95	3	119,774	0.00%
2021/02/01	17	19.11	43	18.99	19.05	-26	118,145	-0.02%
2021/01/29	65	20.27	49	19.97	19.75	16	116,569	0.01%
2021/01/28	48	20.84	61	20.71	20.70	-13	115,488	-0.01%
2021/01/27	42	21.47	8	21.53	20.80	34	114,260	0.03%
2021/01/26	38	22.03	36	22.78	21.60	2	112,583	0.00%
2021/01/25	72	23.33	16	23.32	23.00	56	110,642	0.05%
2021/01/22	55	21.96	45	21.11	22.60	10	108,188	0.01%
2021/01/21	61	20.96	18	21.40	20.85	43	105,576	0.04%
2021/01/20	125	20.80	89	21.06	20.20	36	101,734	0.04%	大買/
2021/01/19	664	23.71	37	23.02	21.85	627	97,764	0.64%	大買/鉅額交易
2021/01/14	25	25.00	4	26.40	25.90	21	92,322	0.02%
2021/01/13	5	24.50	33	24.39	24.00	-28	91,662	-0.03%
2021/01/12	111	25.70	0	0.00	25.70	111	90,925	0.12%	大買/鉅額交易
2021/01/11	0	0.00	5	28.40	28.55	-5	90,036	-0.01%
2021/01/08	0	0.00	7	25.86	27.30	-7	89,573	-0.01%
2021/01/07	30	25.95	1	25.95	25.95	29	88,545	0.03%
2021/01/06	4	30.50	0	0.00	28.80	4	87,849	0.00%
2021/01/05	1	30.20	21	31.47	32.00	-20	87,095	-0.02%
2021/01/04	100	31.75	46	32.04	32.15	54	86,404	0.06%
2020/12/31	34	27.67	60.3	28.55	29.25	-26.3	84,864	-0.03%
2020/12/30	67	26.75	809	25.80	27.50	-742	83,413	-0.89%	大賣/鉅額交易
2020/12/29	222	27.56	949	27.79	27.90	-727	81,779	-0.89%	大買/大賣/鉅額交易
2020/12/28	93	24.60	22	25.36	25.40	71	76,844	0.09%
2020/12/25	206	22.93	72	23.07	23.10	134	75,571	0.18%	大買/鉅額交易
2020/12/24	279	20.04	53	20.60	21.00	226	72,724	0.31%	大買/鉅額交易
2020/12/23	471	19.29	124	18.59	20.40	347	69,285	0.50%	大買/大賣/鉅額交易
2020/12/22	198	19.12	126	18.98	18.55	72	65,900	0.11%	大買/大賣/
2020/12/21	89	17.89	78	18.83	18.95	11	61,267	0.02%
2020/12/18	59	16.65	461.1	16.98	17.25	-402.1	57,813	-0.70%	大賣/鉅額交易
2020/12/17	62	15.65	60	15.72	15.70	2	54,615	0.00%
2020/12/16	51	15.50	12	15.68	15.85	39	53,429	0.07%
2020/12/15	73	15.62	66	15.75	15.55	7	51,443	0.01%
2020/12/14	10	13.92	118	14.67	15.05	-108	47,680	-0.23%	大賣/鉅額交易
2020/12/11	21	13.95	44	13.90	13.70	-23	45,914	-0.05%
2020/12/10	61	14.37	2	14.63	14.35	59	44,395	0.13%
2020/12/09	57	14.36	41	14.20	14.40	16	43,318	0.04%
2020/12/08	68	13.67	103	13.88	14.05	-35	41,790	-0.08%	大賣/
2020/12/07	30	12.97	6	12.80	12.85	24	39,863	0.06%
2020/12/04	12	12.81	6	12.70	12.85	6	39,614	0.02%
2020/12/03	10	12.98	0	0.00	12.75	10	39,836	0.03%
2020/12/02	6	12.70	5	12.99	12.90	1	39,983	0.00%
2020/12/01	28	13.09	12	13.04	13.05	16	39,773	0.04%
2020/11/30	7	13.39	0	0.00	13.25	7	39,186	0.02%
2020/11/27	13	13.50	0	0.00	13.60	13	38,799	0.03%
2020/11/26	13	13.62	2	13.55	13.55	11	39,024	0.03%
2020/11/25	24	13.34	9	13.56	13.60	15	37,940	0.04%
2020/11/24	0	0.00	4	13.10	13.05	-4	36,503	-0.01%
2020/11/23	20	12.95	3	12.85	13.00	17	36,077	0.05%
2020/11/20	20	12.80	11	12.61	12.80	9	36,061	0.02%
2020/11/19	3	12.85	36	12.74	12.75	-33	35,891	-0.09%
2020/11/18	10	12.82	27	12.88	13.00	-17	35,285	-0.05%
2020/11/17	73	12.53	16	12.41	12.50	57	34,088	0.17%
2020/11/16	9	12.59	7	12.50	12.50	2	33,507	0.01%
2020/11/13	316	12.31	8	12.44	12.50	308	32,987	0.93%	大買/鉅額交易
2020/11/12	33	12.66	19	12.56	12.35	14	32,192	0.04%
2020/11/11	69	12.85	1,261	12.59	13.55	-1,192	31,069	-3.84%	大賣/鉅額交易
2020/11/10	222	13.87	12	13.79	13.60	210	29,680	0.71%	大買/鉅額交易
2020/11/09	8	13.43	11	13.94	14.10	-3	27,977	-0.01%
2020/11/06	21	12.52	77	12.74	12.90	-56	26,436	-0.21%
2020/11/05	6	12.20	6	12.45	12.25	0	25,773	0.00%
2020/11/04	18	11.80	218	12.28	12.50	-200	25,082	-0.80%	大賣/鉅額交易
2020/11/02	5	11.78	5	11.77	11.60	0	23,624	0.00%
2020/10/30	216	11.51	7	11.69	11.50	209	23,097	0.90%	大買/鉅額交易
2020/10/29	7	11.10	300	11.50	11.60	-293	22,271	-1.32%	大賣/鉅額交易
2020/10/28	2	11.95	0	0.00	11.45	2	21,599	0.01%
2020/10/27	42	11.79	3	11.75	12.00	39	20,898	0.19%
2020/10/26	0	0.00	20	11.90	12.10	-20	19,703	-0.10%
2020/10/23	4	10.85	16	10.84	11.00	-12	17,875	-0.07%
2020/10/22	0	0.00	2	10.40	10.45	-2	17,349	-0.01%
2020/10/21	5	10.55	0	0.00	10.55	5	17,269	0.03%
2020/10/20	0	0.00	10	10.45	10.60	-10	17,162	-0.06%
2020/10/15	1	10.55	3	10.40	10.40	-2	16,513	-0.01%
2020/10/13	5	10.33	12	10.25	10.25	-7	16,135	-0.04%
2020/10/06	300	10.10	0	0.00	10.15	300	15,419	1.95%	大買/鉅額交易
2020/10/05	0	0.00	5	10.05	10.15	-5	15,248	-0.03%
2020/09/28	0	0.00	1	9.60	9.45	-1	14,780	-0.01%
2020/09/25	10	9.55	2	9.51	9.75	8	14,620	0.05%
2020/09/24	0	0.00	15	9.21	9.01	-15	14,303	-0.10%
2020/09/23	6	9.69	0	0.00	9.44	6	14,123	0.04%
2020/09/22	16	9.98	8	10.04	9.97	8	13,868	0.06%
2020/09/18	5	9.89	0	0.00	9.88	5	13,530	0.04%
2020/09/16	17	9.87	0	0.00	9.81	17	13,283	0.13%
2020/09/15	5	10.18	2	10.15	10.20	3	12,987	0.02%
2020/09/14	9	10.08	0	0.00	10.10	9	12,854	0.07%
2020/09/11	12	10.54	51	11.02	10.20	-39	12,460	-0.31%
2020/09/10	7	10.93	0	0.00	10.95	7	11,789	0.06%
2020/09/09	21	10.72	0	0.00	11.30	21	11,470	0.18%
2020/09/08	2	11.63	3	11.70	11.25	-1	11,174	-0.01%
2020/09/07	32	11.98	6	11.76	11.95	26	10,524	0.25%
2020/09/04	2	10.75	29	11.08	11.50	-27	9,850	-0.27%
2020/09/03	11	10.88	6	11.20	11.05	5	9,363	0.05%
2020/09/02	5	10.70	70	10.60	11.00	-65	8,900	-0.73%
2020/09/01	78	10.41	1	10.70	10.60	77	8,377	0.92%
2020/08/31	1	10.10	5	10.10	10.10	-4	7,563	-0.05%
2020/08/27	18	9.42	3	9.40	9.36	15	6,942	0.22%
2020/08/26	31	9.50	5	9.20	9.61	26	6,374	0.41%
2020/08/20	0	0.00	1	8.06	7.67	-1	4,796	-0.02%
2020/08/17	10	8.59	10	8.74	8.62	0	4,208	0.00%
2020/08/14	5	8.50	15.3	8.55	8.59	-10.3	3,969	-0.26%
2020/08/13	10	7.76	57	7.80	7.89	-47	3,491	-1.35%
2020/08/12	50	7.40	0	0.00	7.69	50	3,270	1.53%
2020/08/11	45	7.69	4	7.81	7.81	41	2,909	1.41%
2020/08/10	5	6.68	0	0.00	7.10	5	2,437	0.21%
2020/08/07	0	0.00	1	6.39	6.46	-1	2,182	-0.05%
2020/08/05	1	6.25	0	0.00	6.25	1	2,134	0.05%
2020/08/04	0	0.00	8	6.28	6.25	-8	2,154	-0.37%
2020/06/24	0	0.00	5	6.54	6.54	-5	3,136	-0.16%
2020/06/08	10	6.95	0	0.00	6.85	10	3,438	0.29%
2020/06/04	3	6.60	0	0.00	6.65	3	3,340	0.09%
2020/05/22	0	0.00	100	6.80	6.68	-100	3,282	-3.05%
2020/05/21	50	6.58	0	0.00	6.83	50	3,236	1.54%
2020/05/19	0	0.00	2	6.42	6.45	-2	3,125	-0.06%
2020/05/15	0	0.00	10	6.34	6.32	-10	3,201	-0.31%
2020/05/13	2	6.38	0	0.00	6.59	2	3,177	0.06%
2020/04/20	0	0.00	5	5.41	5.45	-5	2,367	-0.21%
2020/04/15	0	0.00	1	5.54	5.47	-1	2,279	-0.04%
2020/04/09	0	0.00	1	5.49	5.45	-1	2,081	-0.05%
2020/04/01	0	0.00	10	5.05	5.06	-10	1,977	-0.51%
2020/03/27	2	5.21	0	0.00	5.18	2	1,934	0.10%
2020/03/26	5	5.28	5	5.14	5.25	0	1,915	0.00%
2020/03/25	10	5.17	0	0.00	5.15	10	1,919	0.52%
2020/03/17	15	5.06	0	0.00	4.95	15	1,673	0.90%
2020/03/16	3	5.50	0	0.00	5.20	3	1,616	0.19%
2020/02/24	1	7.00	0	0.00	6.94	1	1,416	0.07%
2020/02/07	0	0.00	190	6.70	6.58	-190	1,400	-13.56%	大賣/鉅額交易
2020/01/31	0	0.00	300	6.70	6.77	-300	1,323	-22.67%	大賣/鉅額交易
2020/01/20	66	7.20	0	0.00	7.18	66	1,228	5.37%
2020/01/07	0	0.00	1	7.26	7.28	-1	1,238	-0.08%
2020/01/06	1	7.32	0	0.00	7.26	1	1,267	0.08%
2019/12/17	34	7.30	0	0.00	7.31	34	1,309	2.60%
2019/12/11	0	0.00	5	7.32	7.28	-5	1,324	-0.38%
2019/12/06	0	0.00	5	7.43	7.29	-5	1,330	-0.38%
2019/11/18	1	6.98	0	0.00	7.07	1	1,194	0.08%
2019/11/06	0	0.00	23	7.57	7.57	-23	1,231	-1.87%
2019/10/25	0	0.00	14	7.68	7.69	-14	1,358	-1.03%
2019/10/22	200	7.78	0	0.00	7.75	200	1,456	13.73%	大買/鉅額交易
2019/10/01	10	7.82	0	0.00	7.82	10	2,235	0.45%
2019/09/26	100	7.86	0	0.00	7.88	100	2,330	4.29%
2019/09/02	0	0.00	4.7	8.01	8.03	-4.7	2,438	-0.19%
2019/08/26	10	7.89	0	0.00	7.88	10	2,448	0.41%
2019/08/22	11	7.99	0	0.00	7.99	11	2,451	0.45%
2019/08/20	10	8.00	0	0.00	7.97	10	2,434	0.41%
2019/07/22	10.7	9.15	10	9.12	9.16	0.7	2,207	0.03%
2019/07/16	0	0.00	2	8.90	8.89	-2	1,783	-0.11%
2019/07/12	2	8.72	0	0.00	8.70	2	1,705	0.12%
2019/06/20	0	0.00	1	8.22	8.25	-1	1,595	-0.06%
2019/05/30	1	8.01	0	0.00	8.01	1	1,641	0.06%
2019/05/06	1	8.74	0	0.00	8.74	1	1,741	0.06%
2019/04/02	0	0.00	20	8.62	8.61	-20	1,663	-1.20%
2019/03/18	0	0.00	2	8.80	8.82	-2	1,990	-0.10%
2019/02/25	2	9.05	0	0.00	9.12	2	2,357	0.08%
2019/01/24	0	0.00	0	8.89	8.95	0	2,470	0.00%
2018/12/20	0	0.00	20	9.12	9.12	-20	3,201	-0.62%
2018/12/06	0.3	8.79	0	0.00	8.82	0.3	2,845	0.01%
2018/12/05	3	8.98	5	9.00	9.00	-2	2,831	-0.07%
2018/12/03	492	9.02	0	0.00	9.00	492	2,786	17.66%	大買/鉅額交易
2018/11/30	5	8.95	10	9.04	9.04	-5	2,686	-0.19%
2018/11/28	10	9.11	15	9.14	9.19	-5	2,597	-0.19%
2018/11/27	0	0.00	10	8.78	9.00	-10	2,525	-0.40%
2018/11/26	5	8.70	5	8.66	8.63	0	2,460	0.00%
2018/11/23	5	8.52	0	0.00	8.44	5	2,409	0.21%
2018/11/21	10	8.42	10	8.47	8.56	0	2,397	0.00%
2018/11/12	5	8.35	205	8.35	8.30	-200	2,451	-8.16%	大賣/鉅額交易
2018/11/09	20	8.31	0	0.00	8.31	20	2,493	0.80%
2018/11/06	200	8.28	0	0.00	8.38	200	2,614	7.65%	大買/鉅額交易
2018/11/02	0	0.00	5	8.53	8.45	-5	2,611	-0.19%
2018/11/01	0	0.00	1	8.53	8.55	-1	2,600	-0.04%
2018/10/30	1	8.15	0	0.00	8.30	1	2,581	0.04%
2018/10/26	1	8.50	0	0.00	8.35	1	2,524	0.04%
2018/10/25	0	0.00	10	8.43	8.38	-10	2,524	-0.40%
2018/10/22	0	0.00	20	8.88	8.90	-20	2,451	-0.82%
2018/10/19	3	8.41	3	8.50	8.72	0	2,364	0.00%
2018/10/17	0	0.00	3	7.59	7.61	-3	2,183	-0.14%
2018/09/12	100	8.57	0	0.00	8.55	100	2,468	4.05%
2018/08/21	0	0.00	213	8.66	8.69	-213	3,508	-6.07%	大賣/鉅額交易
2018/08/20	0	0.00	300	8.58	8.57	-300	3,630	-8.26%	大賣/鉅額交易
2018/08/03	0	0.00	2	9.15	9.20	-2	4,146	-0.05%
2018/07/27	0	0.00	23.4	9.18	9.19	-23.4	4,328	-0.54%
2018/07/26	2	9.33	0	0.00	9.28	2	4,339	0.05%
2018/07/25	0	0.00	1	9.35	9.23	-1	4,403	-0.02%
2018/07/24	7	9.24	7	9.30	9.38	0	4,492	0.00%
2018/07/23	15	9.14	0	0.00	9.11	15	4,512	0.33%
2018/07/20	159	9.12	0	0.00	9.14	159	4,520	3.52%	大買/鉅額交易
2018/07/09	0	0.00	32.7	8.73	8.78	-32.7	4,625	-0.71%
2018/06/27	10	9.04	0	0.00	8.98	10	4,560	0.22%
2018/06/25	10	9.35	0	0.00	9.33	10	4,410	0.23%
2018/06/15	0	0.00	10	9.86	9.76	-10	4,407	-0.23%
2018/06/14	0	0.00	30	9.90	9.89	-30	4,375	-0.69%
2018/06/13	5	9.98	0	0.00	9.79	5	4,379	0.11%
2018/06/07	35	9.63	5.4	9.55	9.66	29.6	4,138	0.72%
2018/06/04	10	9.40	0	0.00	9.42	10	4,124	0.24%
2018/06/01	0	0.00	5	9.52	9.49	-5	4,042	-0.12%
2018/05/31	5	9.45	0	0.00	9.49	5	4,053	0.12%
2018/05/24	0	0.00	23	9.40	9.37	-23	4,540	-0.51%
2018/05/22	0	0.00	5	9.42	9.42	-5	4,581	-0.11%
2018/05/21	5	9.25	0	0.00	9.19	5	4,567	0.11%
2018/05/17	85	9.37	2.6	9.35	9.29	82.4	4,805	1.72%
2018/05/16	0	0.00	0.1	9.49	9.50	-0.1	4,906	0.00%
2018/05/14	10	9.65	0	0.00	9.61	10	5,161	0.19%
2018/05/11	0	0.00	1	10.30	10.30	-1	4,930	-0.02%
2018/05/08	0	0.00	4	10.40	10.40	-4	4,930	-0.08%
2018/05/07	0	0.00	10	10.45	10.40	-10	4,948	-0.20%
2018/05/03	0	0.00	7	10.44	10.40	-7	4,871	-0.14%
2018/04/30	8	10.40	3	10.35	10.30	5	5,019	0.10%
2018/04/27	20	10.05	0	0.00	10.05	20	4,992	0.40%
2018/03/31	0	0.00	8	10.50	10.55	-8	7,542	-0.11%
2018/03/28	5	10.45	0	0.00	10.40	5	7,594	0.07%
2018/03/21	5	10.90	0	0.00	10.80	5	7,638	0.07%
2018/03/20	200	10.95	1	10.95	10.90	199	7,639	2.60%	大買/鉅額交易
2018/03/19	0	0.00	1	11.00	10.95	-1	7,698	-0.01%
2018/03/12	0	0.00	5	11.05	11.20	-5	7,844	-0.06%
2018/03/09	10	10.90	205	10.95	10.90	-195	7,874	-2.48%	大賣/鉅額交易
2018/03/08	0	0.00	2.3	10.69	10.65	-2.3	7,904	-0.03%
2018/03/05	0	0.00	0.3	10.90	10.90	-0.3	8,755	0.00%
2018/03/01	0	0.00	10	10.60	11.30	-10	8,897	-0.11%
2018/02/23	3	10.20	0	0.00	10.15	3	8,441	0.04%
2018/02/22	200	10.20	99	10.20	10.15	101	8,455	1.19%	大買/鉅額交易
2018/02/21	5	10.15	0	0.00	10.15	5	8,486	0.06%
2018/02/09	89	9.80	0	0.00	9.80	89	8,411	1.06%
2018/02/07	9	10.82	0	0.00	10.55	9	8,001	0.11%
2018/02/06	51	11.00	0	0.00	10.60	51	7,923	0.64%
2018/02/05	60	11.38	0	0.00	11.40	60	7,757	0.77%
2018/02/02	10	11.55	0	0.00	11.55	10	7,902	0.13%
2018/02/01	0	0.00	10	11.80	11.65	-10	7,973	-0.13%
2018/01/29	1	11.70	1	11.65	11.70	0	8,041	0.00%
2018/01/25	10	11.70	0	0.00	11.70	10	8,245	0.12%
2018/01/24	1	11.85	15	11.85	11.90	-14	8,221	-0.17%
2018/01/23	10	11.60	0	0.00	11.60	10	8,132	0.12%
2018/01/22	16	11.81	0	0.00	11.75	16	8,333	0.19%
2018/01/19	10	11.80	0	0.00	11.80	10	8,295	0.12%
2018/01/17	10	12.05	10	11.95	11.90	0	8,348	0.00%
2018/01/11	0	0.00	1	12.05	11.90	-1	8,509	-0.01%
2018/01/05	10	12.38	12	12.35	12.30	-2	8,333	-0.02%
2018/01/03	5	12.35	15	12.30	12.15	-10	8,162	-0.12%
2018/01/02	28	12.16	25	12.17	12.40	3	8,047	0.04%